4,700$
1,51%
Echtzeit-Aktienkurs China Automotive Systems Inc.
Bid:
Ask:
Aktienkurse zur China Automotive Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 4,57 | 4,64 | 4,45 | 4,48 | -1,97% | 17.644,00 |
| 25.02.2026 | 4,43 | 4,60 | 4,43 | 4,57 | 0,88% | 11.237,00 |
| 24.02.2026 | 4,38 | 4,53 | 4,36 | 4,53 | 2,49% | 10.096,00 |
| 23.02.2026 | 4,42 | 4,54 | 4,35 | 4,42 | 0,00% | 7.359,00 |
| 20.02.2026 | 4,40 | 4,56 | 4,35 | 4,42 | 0,23% | 10.187,00 |
| 19.02.2026 | 4,40 | 4,44 | 4,35 | 4,41 | -0,90% | 29.803,00 |
| 18.02.2026 | 4,45 | 4,47 | 4,36 | 4,45 | 1,14% | 30.889,00 |
| 17.02.2026 | 4,44 | 4,48 | 4,40 | 4,40 | -1,57% | 30.311,00 |
| 13.02.2026 | 4,48 | 4,57 | 4,47 | 4,47 | -0,67% | 19.953,00 |
| 12.02.2026 | 4,65 | 4,65 | 4,50 | 4,50 | -2,60% | 5.442,00 |
| 11.02.2026 | 4,60 | 4,70 | 4,57 | 4,62 | 1,54% | 45.869,00 |
| 10.02.2026 | 4,48 | 4,59 | 4,48 | 4,55 | 2,02% | 6.472,00 |
| 09.02.2026 | 4,45 | 4,56 | 4,42 | 4,46 | -0,67% | 23.813,00 |
| 06.02.2026 | 4,43 | 4,53 | 4,39 | 4,49 | 1,13% | 11.915,00 |
| 05.02.2026 | 4,46 | 4,48 | 4,33 | 4,44 | -0,89% | 27.667,00 |
| 04.02.2026 | 4,50 | 4,55 | 4,38 | 4,48 | 0,45% | 21.034,00 |
| 03.02.2026 | 4,44 | 4,55 | 4,32 | 4,46 | -0,67% | 33.158,00 |
| 02.02.2026 | 4,39 | 4,54 | 4,33 | 4,49 | 1,35% | 15.836,00 |
| 30.01.2026 | 4,50 | 4,50 | 4,40 | 4,43 | -2,42% | 24.444,00 |
| 29.01.2026 | 4,41 | 4,55 | 4,41 | 4,54 | 2,02% | 11.997,00 |
| 28.01.2026 | 4,54 | 4,58 | 4,45 | 4,45 | -2,84% | 9.486,00 |
| 27.01.2026 | 4,74 | 4,74 | 4,55 | 4,58 | -2,35% | 16.085,00 |
| 26.01.2026 | 4,70 | 4,79 | 4,61 | 4,69 | 0,21% | 5.303,00 |
| 23.01.2026 | 4,65 | 4,75 | 4,64 | 4,68 | 0,65% | 13.926,00 |
| 22.01.2026 | 4,59 | 4,65 | 4,54 | 4,65 | 2,20% | 8.797,00 |
| 21.01.2026 | 4,56 | 4,70 | 4,51 | 4,55 | -1,73% | 19.410,00 |
| 20.01.2026 | 4,69 | 4,69 | 4,52 | 4,63 | -1,91% | 16.068,00 |
| 16.01.2026 | 4,61 | 4,78 | 4,61 | 4,72 | 1,07% | 36.340,00 |
| 15.01.2026 | 4,66 | 4,80 | 4,64 | 4,67 | 0,43% | 19.849,00 |
| 14.01.2026 | 4,79 | 4,80 | 4,58 | 4,65 | -3,53% | 21.617,00 |
| 13.01.2026 | 4,59 | 4,85 | 4,59 | 4,82 | 1,90% | 23.194,00 |
| 12.01.2026 | 4,45 | 4,98 | 4,45 | 4,73 | 6,53% | 121.280,00 |
| 09.01.2026 | 4,57 | 4,57 | 4,43 | 4,44 | -1,77% | 19.987,00 |
| 08.01.2026 | 4,40 | 4,57 | 4,40 | 4,52 | 0,89% | 10.572,00 |
| 07.01.2026 | 4,40 | 4,53 | 4,40 | 4,48 | 0,22% | 9.724,00 |
| 06.01.2026 | 4,34 | 4,60 | 4,33 | 4,47 | 2,52% | 78.433,00 |
| 05.01.2026 | 4,25 | 4,39 | 4,24 | 4,36 | 1,16% | 20.022,00 |