Echtzeit-Aktienkurs China Holdings Real Estate Inc.
Bid:
Ask:
Aktienkurse zur China Holdings Real Estate Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.03.2022 | 2,90 | 3,20 | 2,90 | 3,02 | 1,85% | 47.249,00 |
| 21.03.2022 | 3,00 | 3,05 | 2,95 | 2,97 | -4,05% | 25.566,00 |
| 18.03.2022 | 3,35 | 3,59 | 2,87 | 3,09 | -10,17% | 148.540,00 |
| 17.03.2022 | 3,70 | 3,72 | 3,12 | 3,44 | -1,43% | 111.756,00 |
| 16.03.2022 | 2,89 | 3,80 | 2,77 | 3,49 | 18,31% | 559.507,00 |
| 15.03.2022 | 2,86 | 3,00 | 2,74 | 2,95 | 2,43% | 8.806,00 |
| 14.03.2022 | 2,96 | 2,99 | 2,71 | 2,88 | -6,80% | 12.118,00 |
| 11.03.2022 | 3,12 | 3,20 | 3,06 | 3,09 | -0,96% | 10.307,00 |
| 10.03.2022 | 3,13 | 3,17 | 3,08 | 3,12 | -2,80% | 14.695,00 |
| 09.03.2022 | 2,67 | 3,26 | 2,67 | 3,21 | 9,56% | 88.791,00 |
| 08.03.2022 | 2,98 | 3,02 | 2,93 | 2,93 | -4,87% | 35.953,00 |
| 07.03.2022 | 2,81 | 3,14 | 2,81 | 3,08 | 6,39% | 75.859,00 |
| 04.03.2022 | 2,89 | 2,93 | 2,86 | 2,90 | 1,58% | 15.591,00 |
| 03.03.2022 | 2,96 | 3,05 | 2,81 | 2,85 | -4,04% | 24.201,00 |
| 02.03.2022 | 2,90 | 3,05 | 2,89 | 2,97 | 2,41% | 28.196,00 |
| 01.03.2022 | 2,74 | 3,13 | 2,74 | 2,90 | 3,57% | 85.239,00 |
| 28.02.2022 | 2,77 | 2,98 | 2,70 | 2,80 | -5,08% | 65.798,00 |
| 25.02.2022 | 2,90 | 3,05 | 2,90 | 2,95 | -1,67% | 22.183,00 |
| 24.02.2022 | 2,37 | 3,19 | 2,23 | 3,00 | 14,07% | 241.965,00 |
| 23.02.2022 | 2,65 | 2,85 | 2,32 | 2,63 | -2,95% | 96.223,00 |
| 22.02.2022 | 2,90 | 2,94 | 2,55 | 2,71 | -9,97% | 111.045,00 |
| 18.02.2022 | 2,80 | 3,15 | 2,71 | 3,01 | 8,27% | 199.079,00 |
| 17.02.2022 | 2,30 | 3,01 | 2,30 | 2,78 | 18,80% | 980.199,00 |
| 16.02.2022 | 2,28 | 2,50 | 2,27 | 2,34 | 0,85% | 53.357,00 |
| 15.02.2022 | 2,27 | 2,42 | 2,22 | 2,32 | 1,99% | 75.966,00 |
| 14.02.2022 | 2,26 | 2,38 | 2,21 | 2,28 | -1,52% | 48.270,00 |
| 11.02.2022 | 2,27 | 2,31 | 2,21 | 2,31 | 5,96% | 56.522,00 |
| 10.02.2022 | 2,38 | 2,38 | 2,11 | 2,18 | -3,96% | 51.178,00 |
| 09.02.2022 | 2,15 | 2,40 | 2,15 | 2,27 | 5,09% | 130.551,00 |
| 08.02.2022 | 2,17 | 2,20 | 2,07 | 2,16 | 6,93% | 25.128,00 |
| 07.02.2022 | 2,11 | 2,14 | 2,00 | 2,02 | -4,27% | 29.450,00 |
| 04.02.2022 | 2,18 | 2,23 | 2,05 | 2,11 | -0,47% | 128.714,00 |
| 03.02.2022 | 2,02 | 2,16 | 2,02 | 2,12 | 6,53% | 87.860,00 |
| 02.02.2022 | 2,00 | 2,12 | 1,95 | 1,99 | 1,53% | 120.746,00 |
| 01.02.2022 | 1,88 | 1,99 | 1,86 | 1,96 | 3,70% | 41.918,00 |
| 31.01.2022 | 1,89 | 1,90 | 1,77 | 1,89 | 1,61% | 40.809,00 |
| 28.01.2022 | 1,89 | 1,89 | 1,86 | 1,86 | -1,06% | 30.178,00 |
| 27.01.2022 | 1,88 | 1,91 | 1,82 | 1,88 | -0,53% | 73.604,00 |
| 26.01.2022 | 1,80 | 1,91 | 1,75 | 1,89 | 8,00% | 56.868,00 |
| 25.01.2022 | 1,69 | 1,79 | 1,65 | 1,75 | -1,13% | 28.596,00 |
| 24.01.2022 | 1,62 | 1,85 | 1,51 | 1,77 | 5,99% | 258.999,00 |
| 21.01.2022 | 1,72 | 1,75 | 1,64 | 1,67 | -5,65% | 94.701,00 |
| 20.01.2022 | 1,73 | 1,86 | 1,69 | 1,77 | -1,12% | 215.360,00 |
| 19.01.2022 | 1,80 | 1,82 | 1,75 | 1,79 | -2,72% | 69.363,00 |
| 18.01.2022 | 1,91 | 1,96 | 1,71 | 1,84 | -4,66% | 184.711,00 |
| 14.01.2022 | 2,15 | 2,21 | 1,92 | 1,93 | -8,10% | 402.521,00 |
| 13.01.2022 | 2,20 | 2,28 | 2,10 | 2,10 | -8,30% | 577.792,00 |
| 12.01.2022 | 2,23 | 2,38 | 2,19 | 2,29 | 4,57% | 539.447,00 |
| 11.01.2022 | 2,95 | 3,33 | 1,86 | 2,19 | -20,36% | 4.409.775,00 |
| 10.01.2022 | 2,85 | 3,24 | 2,61 | 2,75 | -20,98% | 2.634.946,00 |
| 07.01.2022 | 2,65 | 3,49 | 2,33 | 3,48 | 57,47% | 22.295.349,00 |
| 06.01.2022 | 2,20 | 2,36 | 2,12 | 2,21 | 5,24% | 91.298,00 |
| 05.01.2022 | 2,08 | 2,21 | 2,04 | 2,10 | -1,41% | 32.746,00 |
| 04.01.2022 | 2,08 | 2,22 | 2,01 | 2,13 | 1,43% | 37.482,00 |
| 03.01.2022 | 1,95 | 2,13 | 1,93 | 2,10 | 6,06% | 28.747,00 |
| 31.12.2021 | 2,02 | 2,06 | 1,97 | 1,98 | -2,46% | 23.600,00 |
| 30.12.2021 | 2,18 | 2,21 | 2,02 | 2,03 | -5,58% | 28.293,00 |
| 29.12.2021 | 2,14 | 2,20 | 2,13 | 2,15 | 0,00% | 16.691,00 |
| 28.12.2021 | 2,26 | 2,27 | 2,15 | 2,15 | -6,72% | 12.971,00 |
| 27.12.2021 | 2,31 | 2,34 | 2,30 | 2,31 | -1,07% | 35.055,00 |
| 23.12.2021 | 2,39 | 2,44 | 2,31 | 2,33 | -2,10% | 13.713,00 |
| 22.12.2021 | 2,35 | 2,39 | 2,32 | 2,38 | -1,24% | 26.541,00 |
| 21.12.2021 | 2,50 | 2,50 | 2,31 | 2,41 | -2,82% | 58.561,00 |
| 20.12.2021 | 2,36 | 2,48 | 2,33 | 2,48 | 3,33% | 86.202,00 |
| 17.12.2021 | 2,43 | 2,53 | 2,28 | 2,40 | -3,23% | 104.616,00 |
| 16.12.2021 | 2,46 | 2,50 | 2,35 | 2,48 | 2,06% | 67.534,00 |
| 15.12.2021 | 2,30 | 2,47 | 2,26 | 2,43 | 8,00% | 288.837,00 |
| 14.12.2021 | 2,20 | 2,32 | 2,20 | 2,25 | 0,90% | 214.286,00 |
| 13.12.2021 | 2,06 | 2,30 | 2,04 | 2,23 | 12,06% | 472.300,00 |
| 10.12.2021 | 2,33 | 2,63 | 1,80 | 1,99 | -14,22% | 1.347.838,00 |
| 09.12.2021 | 2,16 | 2,39 | 2,12 | 2,32 | 8,41% | 700.405,00 |
| 08.12.2021 | 2,09 | 2,20 | 2,09 | 2,14 | 3,38% | 911.060,00 |
| 07.12.2021 | 1,94 | 2,07 | 1,94 | 2,07 | 8,38% | 10.400,00 |
| 06.12.2021 | 1,91 | 1,94 | 1,91 | 1,91 | -3,29% | 26.684,00 |
| 03.12.2021 | 2,08 | 2,12 | 1,90 | 1,98 | -3,66% | 102.818,00 |
| 02.12.2021 | 2,02 | 2,08 | 1,91 | 2,05 | 0,00% | 60.738,00 |
| 01.12.2021 | 1,99 | 2,26 | 1,99 | 2,05 | 3,54% | 155.955,00 |
| 30.11.2021 | 1,95 | 2,02 | 1,95 | 1,98 | 3,13% | 114.166,00 |
| 29.11.2021 | 1,82 | 2,01 | 1,82 | 1,92 | 3,93% | 89.013,00 |
| 26.11.2021 | 1,79 | 1,85 | 1,79 | 1,85 | 0,40% | 5.132,00 |
| 24.11.2021 | 1,70 | 1,84 | 1,70 | 1,84 | 8,24% | 21.919,00 |
| 23.11.2021 | 1,83 | 1,83 | 1,64 | 1,70 | -8,11% | 118.772,00 |
| 22.11.2021 | 1,98 | 1,99 | 1,75 | 1,85 | -7,04% | 110.992,00 |
| 19.11.2021 | 2,22 | 2,22 | 1,98 | 1,99 | -10,96% | 49.818,00 |
| 18.11.2021 | 2,23 | 2,27 | 2,19 | 2,24 | 0,22% | 97.849,00 |
| 17.11.2021 | 2,24 | 2,24 | 2,23 | 2,23 | 0,00% | 13.437,00 |
| 16.11.2021 | 2,19 | 2,29 | 2,19 | 2,23 | 1,36% | 44.176,00 |
| 15.11.2021 | 2,25 | 2,30 | 2,16 | 2,20 | -1,79% | 83.493,00 |
| 12.11.2021 | 2,24 | 2,33 | 2,24 | 2,24 | 0,90% | 49.632,00 |
| 11.11.2021 | 2,22 | 2,24 | 2,21 | 2,22 | -0,51% | 36.423,00 |
| 10.11.2021 | 2,25 | 2,33 | 2,10 | 2,23 | 0,40% | 63.867,00 |
| 09.11.2021 | 2,21 | 2,30 | 2,20 | 2,22 | 1,95% | 143.546,00 |
| 08.11.2021 | 2,18 | 2,22 | 2,11 | 2,18 | -0,91% | 81.110,00 |
| 05.11.2021 | 2,09 | 2,27 | 2,06 | 2,20 | 4,27% | 208.205,00 |
| 04.11.2021 | 2,09 | 2,16 | 2,09 | 2,11 | -0,47% | 65.464,00 |
| 03.11.2021 | 2,08 | 2,14 | 2,03 | 2,12 | 2,91% | 66.840,00 |
| 02.11.2021 | 1,95 | 2,20 | 1,94 | 2,06 | 3,52% | 280.903,00 |
| 01.11.2021 | 1,87 | 2,00 | 1,84 | 1,99 | 8,74% | 134.279,00 |
| 29.10.2021 | 1,77 | 1,95 | 1,77 | 1,83 | 1,67% | 53.846,00 |
| 28.10.2021 | 1,90 | 1,96 | 1,79 | 1,80 | -5,26% | 32.195,00 |