Echtzeit-Aktienkurs Sino-Global Shipping Amer.Ltd.
Bid:
Ask:
Aktienkurse zur Sino-Global Shipping Amer.Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2022 | 4,02 | 4,37 | 3,83 | 4,19 | 1,70% | 2.418.106,00 |
| 05.01.2022 | 5,09 | 5,38 | 4,11 | 4,12 | -20,62% | 1.839.869,00 |
| 04.01.2022 | 5,11 | 5,41 | 5,02 | 5,19 | -1,33% | 1.876.991,00 |
| 03.01.2022 | 4,87 | 5,42 | 4,80 | 5,26 | 10,27% | 3.485.328,00 |
| 31.12.2021 | 4,53 | 4,83 | 4,47 | 4,77 | 6,24% | 348.636,00 |
| 30.12.2021 | 4,38 | 4,65 | 4,00 | 4,49 | -1,54% | 1.970.867,00 |
| 29.12.2021 | 4,46 | 4,61 | 4,25 | 4,56 | 2,24% | 542.633,00 |
| 28.12.2021 | 4,25 | 4,51 | 4,21 | 4,46 | 3,24% | 524.536,00 |
| 27.12.2021 | 3,89 | 4,52 | 3,84 | 4,32 | 11,92% | 2.213.381,00 |
| 23.12.2021 | 4,23 | 4,23 | 3,80 | 3,86 | -8,75% | 1.412.491,00 |
| 22.12.2021 | 3,80 | 4,25 | 3,75 | 4,23 | 13,40% | 1.096.067,00 |
| 21.12.2021 | 3,90 | 3,91 | 3,70 | 3,73 | -3,62% | 420.406,00 |
| 20.12.2021 | 3,65 | 3,90 | 3,64 | 3,87 | 2,93% | 583.365,00 |
| 17.12.2021 | 3,68 | 3,80 | 3,60 | 3,76 | 4,44% | 765.721,00 |
| 16.12.2021 | 3,74 | 3,82 | 3,56 | 3,60 | -3,74% | 611.802,00 |
| 15.12.2021 | 3,57 | 3,77 | 3,55 | 3,74 | 6,86% | 532.872,00 |
| 14.12.2021 | 3,52 | 3,73 | 3,47 | 3,50 | -1,13% | 1.370.985,00 |
| 13.12.2021 | 3,46 | 3,61 | 3,39 | 3,54 | 1,14% | 543.818,00 |
| 10.12.2021 | 3,57 | 3,64 | 3,39 | 3,50 | -2,78% | 801.524,00 |
| 09.12.2021 | 3,52 | 3,72 | 3,51 | 3,60 | 0,84% | 342.691,00 |
| 08.12.2021 | 3,42 | 3,63 | 3,35 | 3,57 | 4,39% | 460.563,00 |
| 07.12.2021 | 3,24 | 3,46 | 3,24 | 3,42 | 6,54% | 250.516,00 |
| 06.12.2021 | 3,03 | 3,23 | 2,97 | 3,21 | 5,25% | 243.146,00 |
| 03.12.2021 | 3,27 | 3,29 | 3,03 | 3,05 | -6,44% | 259.922,00 |
| 02.12.2021 | 3,30 | 3,39 | 3,20 | 3,26 | -2,10% | 104.189,00 |
| 01.12.2021 | 3,33 | 3,57 | 3,27 | 3,33 | 1,52% | 276.967,00 |
| 30.11.2021 | 3,39 | 3,39 | 3,13 | 3,28 | -4,37% | 458.293,00 |
| 29.11.2021 | 3,42 | 3,48 | 3,23 | 3,43 | 1,18% | 340.582,00 |
| 26.11.2021 | 3,37 | 3,41 | 3,16 | 3,39 | -1,17% | 345.830,00 |
| 24.11.2021 | 3,33 | 3,47 | 3,33 | 3,43 | 1,48% | 128.189,00 |
| 23.11.2021 | 3,81 | 3,84 | 3,22 | 3,38 | -11,98% | 1.087.100,00 |
| 22.11.2021 | 3,62 | 3,86 | 3,52 | 3,84 | 7,26% | 1.126.045,00 |
| 19.11.2021 | 3,76 | 3,82 | 3,52 | 3,58 | -5,04% | 610.243,00 |
| 18.11.2021 | 3,91 | 4,01 | 3,65 | 3,77 | -4,56% | 637.976,00 |
| 17.11.2021 | 4,07 | 4,10 | 3,88 | 3,95 | -3,19% | 595.988,00 |
| 16.11.2021 | 4,05 | 4,23 | 3,73 | 4,08 | -2,16% | 1.062.026,00 |
| 15.11.2021 | 3,74 | 4,22 | 3,61 | 4,17 | 11,50% | 1.480.142,00 |
| 12.11.2021 | 3,52 | 3,77 | 3,35 | 3,74 | 7,47% | 1.056.848,00 |
| 11.11.2021 | 3,40 | 3,66 | 3,39 | 3,48 | 2,05% | 613.629,00 |
| 10.11.2021 | 3,48 | 3,78 | 3,38 | 3,41 | -2,29% | 1.005.476,00 |
| 09.11.2021 | 3,49 | 3,53 | 3,31 | 3,49 | 1,45% | 559.051,00 |
| 08.11.2021 | 3,51 | 3,64 | 3,40 | 3,44 | 1,78% | 425.646,00 |
| 05.11.2021 | 3,47 | 3,53 | 3,30 | 3,38 | -2,59% | 232.441,00 |
| 04.11.2021 | 3,53 | 3,70 | 3,31 | 3,47 | -1,42% | 371.976,00 |
| 03.11.2021 | 3,72 | 3,82 | 3,46 | 3,52 | -4,86% | 900.812,00 |
| 02.11.2021 | 3,40 | 3,72 | 3,31 | 3,70 | 8,19% | 1.456.706,00 |
| 01.11.2021 | 3,04 | 3,43 | 2,84 | 3,42 | 12,13% | 913.548,00 |
| 29.10.2021 | 2,79 | 3,08 | 2,78 | 3,05 | 7,77% | 598.323,00 |
| 28.10.2021 | 2,80 | 2,90 | 2,76 | 2,83 | 4,04% | 330.791,00 |
| 27.10.2021 | 2,84 | 2,98 | 2,69 | 2,72 | -4,23% | 689.451,00 |
| 26.10.2021 | 2,91 | 3,10 | 2,82 | 2,84 | 2,90% | 810.910,00 |
| 25.10.2021 | 2,75 | 2,90 | 2,71 | 2,76 | 2,22% | 607.838,00 |
| 22.10.2021 | 2,95 | 2,95 | 2,68 | 2,70 | -8,78% | 490.971,00 |
| 21.10.2021 | 2,96 | 3,06 | 2,78 | 2,96 | 0,34% | 1.149.248,00 |
| 20.10.2021 | 2,71 | 3,01 | 2,69 | 2,95 | 7,27% | 1.419.647,00 |
| 19.10.2021 | 2,74 | 2,81 | 2,57 | 2,75 | 3,00% | 490.692,00 |
| 18.10.2021 | 2,71 | 2,80 | 2,60 | 2,67 | -2,20% | 443.363,00 |
| 15.10.2021 | 2,53 | 2,87 | 2,45 | 2,73 | 8,76% | 1.675.132,00 |
| 14.10.2021 | 2,74 | 2,81 | 2,50 | 2,51 | -8,06% | 610.163,00 |
| 13.10.2021 | 2,58 | 2,81 | 2,57 | 2,73 | 5,00% | 775.771,00 |
| 12.10.2021 | 2,58 | 2,63 | 2,53 | 2,60 | 1,17% | 217.433,00 |
| 11.10.2021 | 2,47 | 2,63 | 2,36 | 2,57 | 3,21% | 299.778,00 |
| 08.10.2021 | 2,48 | 2,53 | 2,41 | 2,49 | 0,40% | 278.955,00 |
| 07.10.2021 | 2,51 | 2,63 | 2,45 | 2,48 | 0,40% | 498.553,00 |
| 06.10.2021 | 2,40 | 2,54 | 2,28 | 2,47 | 2,07% | 279.224,00 |
| 05.10.2021 | 2,45 | 2,56 | 2,34 | 2,42 | 0,41% | 502.083,00 |
| 04.10.2021 | 2,37 | 2,49 | 2,20 | 2,41 | 4,33% | 1.513.879,00 |
| 01.10.2021 | 2,28 | 2,39 | 2,24 | 2,31 | 0,87% | 139.407,00 |
| 30.09.2021 | 2,28 | 2,35 | 2,09 | 2,29 | 0,88% | 636.804,00 |
| 29.09.2021 | 2,33 | 2,44 | 2,25 | 2,27 | -5,02% | 320.991,00 |
| 28.09.2021 | 2,51 | 2,54 | 2,33 | 2,39 | -4,40% | 432.638,00 |
| 27.09.2021 | 2,41 | 2,55 | 2,35 | 2,50 | 2,46% | 309.851,00 |
| 24.09.2021 | 2,43 | 2,48 | 2,30 | 2,44 | -0,81% | 354.118,00 |
| 23.09.2021 | 2,60 | 2,60 | 2,37 | 2,46 | -4,65% | 554.096,00 |
| 22.09.2021 | 2,50 | 2,69 | 2,50 | 2,58 | 3,20% | 649.576,00 |
| 21.09.2021 | 2,47 | 2,57 | 2,43 | 2,50 | 0,40% | 429.395,00 |
| 20.09.2021 | 2,59 | 2,61 | 2,42 | 2,49 | -5,32% | 316.939,00 |
| 17.09.2021 | 2,57 | 2,67 | 2,50 | 2,63 | 3,14% | 172.865,00 |
| 16.09.2021 | 2,64 | 2,66 | 2,52 | 2,55 | -1,54% | 228.306,00 |
| 15.09.2021 | 2,55 | 2,62 | 2,41 | 2,59 | 1,97% | 368.237,00 |
| 14.09.2021 | 2,69 | 2,81 | 2,50 | 2,54 | -4,87% | 479.812,00 |
| 13.09.2021 | 2,70 | 2,84 | 2,63 | 2,67 | -0,74% | 406.012,00 |
| 10.09.2021 | 2,88 | 2,94 | 2,68 | 2,69 | -7,24% | 487.279,00 |
| 09.09.2021 | 2,99 | 3,08 | 2,81 | 2,90 | -2,03% | 727.249,00 |
| 08.09.2021 | 3,16 | 3,16 | 2,95 | 2,96 | -6,92% | 616.644,00 |
| 07.09.2021 | 3,20 | 3,33 | 3,07 | 3,18 | -2,15% | 589.953,00 |
| 03.09.2021 | 3,23 | 3,25 | 3,05 | 3,25 | 0,00% | 798.784,00 |
| 02.09.2021 | 3,08 | 3,27 | 3,04 | 3,25 | 5,52% | 594.261,00 |
| 01.09.2021 | 3,10 | 3,18 | 3,03 | 3,08 | -0,65% | 325.701,00 |
| 31.08.2021 | 3,10 | 3,15 | 2,95 | 3,10 | 1,31% | 802.553,00 |
| 30.08.2021 | 2,97 | 3,08 | 2,87 | 3,06 | 3,03% | 479.396,00 |
| 27.08.2021 | 2,95 | 3,00 | 2,88 | 2,97 | 2,41% | 157.322,00 |
| 26.08.2021 | 3,15 | 3,31 | 2,86 | 2,90 | -9,66% | 1.168.054,00 |
| 25.08.2021 | 2,84 | 3,32 | 2,84 | 3,21 | 15,05% | 1.836.924,00 |
| 24.08.2021 | 2,93 | 3,08 | 2,76 | 2,79 | -4,78% | 714.938,00 |
| 23.08.2021 | 2,78 | 2,96 | 2,78 | 2,93 | 5,78% | 297.815,00 |
| 20.08.2021 | 2,70 | 2,95 | 2,67 | 2,77 | 1,09% | 346.821,00 |
| 19.08.2021 | 2,79 | 2,94 | 2,68 | 2,74 | -4,86% | 320.372,00 |
| 18.08.2021 | 2,78 | 3,03 | 2,74 | 2,88 | 5,11% | 323.243,00 |
| 17.08.2021 | 2,66 | 2,99 | 2,61 | 2,74 | 3,01% | 632.581,00 |