1,580$
3,27%
Echtzeit-Aktienkurs Asia Pacific Wire & Cable Corp. Ltd.
Bid:
Ask:
Aktienkurse zur Asia Pacific Wire & Cable Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 3,27% | 49,00 |
| 27.02.2025 | 1,60 | 1,60 | 1,53 | 1,53 | 0,33% | 1.605,00 |
| 26.02.2025 | 1,54 | 1,63 | 1,50 | 1,53 | -0,33% | 6.860,00 |
| 25.02.2025 | 1,52 | 1,60 | 1,52 | 1,53 | -0,01% | 7.448,00 |
| 24.02.2025 | 1,55 | 1,56 | 1,53 | 1,53 | -2,23% | 2.738,00 |
| 21.02.2025 | 1,61 | 1,61 | 1,53 | 1,57 | -2,25% | 3.390,00 |
| 20.02.2025 | 1,64 | 1,64 | 1,60 | 1,60 | -0,56% | 1.983,00 |
| 19.02.2025 | 1,68 | 1,75 | 1,61 | 1,61 | -3,01% | 3.135,00 |
| 18.02.2025 | 1,76 | 1,79 | 1,59 | 1,66 | -5,41% | 18.340,00 |
| 14.02.2025 | 1,72 | 1,81 | 1,72 | 1,76 | 4,46% | 13.382,00 |
| 13.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,54% | 303,00 |
| 12.02.2025 | 1,66 | 1,69 | 1,66 | 1,67 | 3,15% | 1.798,00 |
| 11.02.2025 | 1,56 | 1,72 | 1,56 | 1,62 | -5,26% | 5.714,00 |
| 10.02.2025 | 1,62 | 1,88 | 1,57 | 1,71 | 5,36% | 35.994,00 |
| 07.02.2025 | 1,53 | 1,68 | 1,53 | 1,62 | 1,32% | 2.653,00 |
| 06.02.2025 | 1,50 | 1,68 | 1,50 | 1,60 | 6,41% | 13.259,00 |
| 05.02.2025 | 1,52 | 1,60 | 1,49 | 1,51 | -0,97% | 9.979,00 |
| 04.02.2025 | 1,52 | 1,52 | 1,50 | 1,52 | 1,33% | 7.773,00 |
| 03.02.2025 | 1,50 | 1,53 | 1,47 | 1,50 | 0,00% | 2.903,00 |
| 31.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | 1.648,00 |
| 30.01.2025 | 1,52 | 1,54 | 1,50 | 1,51 | -2,58% | 3.545,00 |
| 29.01.2025 | 1,49 | 1,55 | 1,49 | 1,55 | 2,99% | 504,00 |
| 28.01.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 0,33% | 1.948,00 |
| 27.01.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 0,67% | 3.971,00 |
| 24.01.2025 | 1,55 | 1,58 | 1,46 | 1,49 | -4,49% | 7.431,00 |
| 23.01.2025 | 1,52 | 1,71 | 1,49 | 1,56 | 5,41% | 20.839,00 |
| 22.01.2025 | 1,49 | 1,51 | 1,48 | 1,48 | 0,00% | 768,00 |
| 21.01.2025 | 1,55 | 1,55 | 1,46 | 1,48 | -4,52% | 2.108,00 |
| 17.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | 513,00 |
| 16.01.2025 | 1,49 | 1,57 | 1,49 | 1,55 | 1,97% | 11.761,00 |
| 15.01.2025 | 1,40 | 1,52 | 1,40 | 1,52 | 7,42% | 7.437,00 |
| 14.01.2025 | 1,44 | 1,52 | 1,40 | 1,42 | 0,35% | 3.689,00 |
| 13.01.2025 | 1,41 | 1,51 | 1,41 | 1,41 | -4,21% | 10.044,00 |
| 10.01.2025 | 1,54 | 1,55 | 1,47 | 1,47 | -5,03% | 4.480,00 |
| 08.01.2025 | 1,47 | 1,57 | 1,47 | 1,55 | 6,90% | 14.831,00 |
| 07.01.2025 | 1,47 | 1,54 | 1,45 | 1,45 | 3,57% | 17.897,00 |
| 06.01.2025 | 1,43 | 1,44 | 1,40 | 1,40 | -3,45% | 21.863,00 |
| 03.01.2025 | 1,40 | 1,45 | 1,37 | 1,45 | 3,57% | 11.793,00 |
| 02.01.2025 | 1,44 | 1,44 | 1,36 | 1,40 | -4,83% | 12.063,00 |
| 31.12.2024 | 1,37 | 1,49 | 1,37 | 1,47 | 5,46% | 8.516,00 |
| 30.12.2024 | 1,42 | 1,43 | 1,36 | 1,39 | -3,93% | 15.540,00 |
| 27.12.2024 | 1,42 | 1,50 | 1,42 | 1,45 | 0,83% | 10.004,00 |
| 26.12.2024 | 1,50 | 1,53 | 1,39 | 1,44 | -3,36% | 43.339,00 |
| 24.12.2024 | 1,42 | 1,49 | 1,41 | 1,49 | 4,20% | 30.821,00 |
| 23.12.2024 | 1,48 | 1,48 | 1,40 | 1,43 | -4,35% | 15.425,00 |
| 20.12.2024 | 1,51 | 1,53 | 1,43 | 1,50 | -2,35% | 11.625,00 |
| 19.12.2024 | 1,60 | 1,60 | 1,53 | 1,53 | -4,31% | 3.440,00 |
| 18.12.2024 | 1,54 | 1,63 | 1,53 | 1,60 | 3,56% | 6.293,00 |
| 17.12.2024 | 1,55 | 1,57 | 1,52 | 1,55 | -1,59% | 2.199,00 |
| 16.12.2024 | 1,58 | 1,65 | 1,55 | 1,57 | -0,63% | 12.891,00 |
| 13.12.2024 | 1,56 | 1,70 | 1,56 | 1,58 | 1,28% | 13.056,00 |
| 12.12.2024 | 1,62 | 1,65 | 1,56 | 1,56 | -4,29% | 17.542,00 |
| 11.12.2024 | 1,56 | 1,63 | 1,56 | 1,63 | 0,68% | 3.420,00 |
| 10.12.2024 | 1,54 | 1,63 | 1,54 | 1,62 | 1,19% | 11.657,00 |
| 09.12.2024 | 1,59 | 1,63 | 1,54 | 1,60 | 4,71% | 12.053,00 |
| 06.12.2024 | 1,52 | 1,53 | 1,51 | 1,53 | -0,78% | 6.989,00 |
| 05.12.2024 | 1,60 | 1,60 | 1,51 | 1,54 | -3,14% | 7.431,00 |
| 04.12.2024 | 1,65 | 1,65 | 1,55 | 1,59 | -3,05% | 8.805,00 |
| 03.12.2024 | 1,81 | 1,81 | 1,62 | 1,64 | -7,34% | 19.654,00 |
| 02.12.2024 | 1,91 | 1,91 | 1,77 | 1,77 | -8,90% | 25.274,00 |
| 29.11.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,15% | 1.775,00 |
| 27.11.2024 | 1,95 | 2,01 | 1,92 | 1,94 | -1,52% | 8.718,00 |
| 26.11.2024 | 1,94 | 2,02 | 1,90 | 1,97 | -1,01% | 3.917,00 |
| 25.11.2024 | 1,90 | 2,02 | 1,89 | 1,99 | 3,11% | 35.172,00 |
| 22.11.2024 | 1,96 | 1,96 | 1,93 | 1,93 | -2,53% | 3.241,00 |
| 21.11.2024 | 1,96 | 1,98 | 1,91 | 1,98 | 3,70% | 8.400,00 |
| 20.11.2024 | 1,89 | 1,92 | 1,89 | 1,91 | 1,02% | 12.477,00 |
| 19.11.2024 | 1,89 | 1,92 | 1,89 | 1,89 | 0,00% | 3.425,00 |
| 18.11.2024 | 1,89 | 1,91 | 1,89 | 1,89 | 4,71% | 9.117,00 |
| 15.11.2024 | 1,89 | 1,90 | 1,77 | 1,81 | -1,37% | 5.780,00 |
| 14.11.2024 | 1,89 | 1,89 | 1,78 | 1,83 | 2,45% | 6.504,00 |
| 13.11.2024 | 1,83 | 1,94 | 1,79 | 1,79 | 1,49% | 31.040,00 |
| 12.11.2024 | 1,89 | 1,92 | 1,76 | 1,76 | -4,35% | 10.753,00 |
| 11.11.2024 | 1,92 | 1,92 | 1,78 | 1,84 | -2,39% | 15.545,00 |
| 08.11.2024 | 1,94 | 1,94 | 1,85 | 1,89 | 3,53% | 11.348,00 |
| 07.11.2024 | 1,85 | 2,00 | 1,66 | 1,82 | 2,86% | 31.160,00 |
| 06.11.2024 | 1,89 | 1,89 | 1,77 | 1,77 | -3,27% | 7.918,00 |
| 05.11.2024 | 1,77 | 1,88 | 1,77 | 1,83 | 3,68% | 16.060,00 |
| 04.11.2024 | 1,75 | 1,84 | 1,73 | 1,77 | 4,44% | 26.549,00 |
| 01.11.2024 | 1,61 | 1,82 | 1,61 | 1,69 | 3,05% | 39.595,00 |
| 31.10.2024 | 1,64 | 1,71 | 1,64 | 1,64 | 0,31% | 8.241,00 |
| 30.10.2024 | 1,64 | 1,67 | 1,63 | 1,64 | -0,85% | 12.496,00 |
| 29.10.2024 | 1,60 | 1,69 | 1,60 | 1,65 | 6,22% | 5.669,00 |
| 28.10.2024 | 1,63 | 1,65 | 1,55 | 1,55 | -4,75% | 13.379,00 |
| 25.10.2024 | 1,60 | 1,65 | 1,60 | 1,63 | 5,84% | 5.683,00 |
| 24.10.2024 | 1,61 | 1,61 | 1,54 | 1,54 | -7,23% | 1.902,00 |
| 23.10.2024 | 1,65 | 1,68 | 1,65 | 1,66 | 4,40% | 7.979,00 |
| 22.10.2024 | 1,60 | 1,62 | 1,57 | 1,59 | 5,30% | 4.834,00 |
| 21.10.2024 | 1,50 | 1,60 | 1,48 | 1,51 | -3,82% | 14.323,00 |
| 18.10.2024 | 1,62 | 1,65 | 1,54 | 1,57 | -3,09% | 6.352,00 |
| 17.10.2024 | 1,60 | 1,65 | 1,60 | 1,62 | 1,31% | 4.058,00 |
| 16.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,06% | 2.545,00 |
| 15.10.2024 | 1,65 | 1,65 | 1,57 | 1,60 | -3,02% | 19.528,00 |
| 14.10.2024 | 1,59 | 1,65 | 1,59 | 1,65 | 3,77% | 11.939,00 |
| 11.10.2024 | 1,57 | 1,59 | 1,57 | 1,59 | 1,92% | 7.207,00 |
| 10.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | 2.445,00 |
| 09.10.2024 | 1,57 | 1,64 | 1,55 | 1,55 | -3,13% | 4.483,00 |
| 08.10.2024 | 1,65 | 1,66 | 1,56 | 1,60 | -2,44% | 22.095,00 |
| 07.10.2024 | 1,48 | 1,65 | 1,48 | 1,64 | 8,61% | 28.538,00 |
| 04.10.2024 | 1,49 | 1,57 | 1,49 | 1,51 | -0,13% | 3.888,00 |