26,480$
0,27%
Echtzeit-Aktienkurs Hollysys Automation Technologies Ltd
Bid:
Ask:
Aktienkurse zur Hollysys Automation Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2024 | 26,42 | 26,44 | 26,40 | 26,42 | 0,04% | 3.281.407,00 |
| 24.07.2024 | 26,41 | 26,43 | 26,39 | 26,41 | 0,08% | 953.361,00 |
| 23.07.2024 | 26,43 | 26,43 | 26,38 | 26,39 | -0,08% | 997.211,00 |
| 22.07.2024 | 26,42 | 26,43 | 26,39 | 26,41 | -0,04% | 2.131.191,00 |
| 19.07.2024 | 26,26 | 26,44 | 26,23 | 26,42 | 0,76% | 2.941.004,00 |
| 18.07.2024 | 26,33 | 26,38 | 26,19 | 26,22 | 3,15% | 4.599.831,00 |
| 17.07.2024 | 25,41 | 25,50 | 25,38 | 25,42 | -0,31% | 136.831,00 |
| 16.07.2024 | 25,38 | 25,51 | 25,37 | 25,50 | 0,24% | 251.475,00 |
| 15.07.2024 | 25,35 | 25,54 | 25,30 | 25,44 | 0,67% | 387.894,00 |
| 12.07.2024 | 25,10 | 25,51 | 25,05 | 25,27 | 1,04% | 1.153.137,00 |
| 11.07.2024 | 25,32 | 25,32 | 24,99 | 25,01 | -0,87% | 244.786,00 |
| 10.07.2024 | 25,14 | 25,33 | 24,98 | 25,23 | -0,12% | 146.198,00 |
| 09.07.2024 | 25,15 | 25,48 | 25,00 | 25,26 | 0,64% | 250.006,00 |
| 08.07.2024 | 24,75 | 25,13 | 24,75 | 25,10 | 0,44% | 292.398,00 |
| 05.07.2024 | 24,97 | 25,03 | 24,75 | 24,99 | 0,04% | 280.704,00 |
| 03.07.2024 | 25,09 | 25,10 | 24,95 | 24,98 | 0,04% | 291.432,00 |
| 02.07.2024 | 25,55 | 25,68 | 24,73 | 24,97 | -1,89% | 1.801.418,00 |
| 01.07.2024 | 25,76 | 25,76 | 25,13 | 25,45 | 17,61% | 2.681.895,00 |
| 28.06.2024 | 21,67 | 21,80 | 21,51 | 21,64 | -0,14% | 70.242,00 |
| 27.06.2024 | 21,53 | 21,70 | 21,44 | 21,67 | 1,03% | 132.906,00 |
| 26.06.2024 | 21,57 | 21,64 | 21,28 | 21,45 | -0,83% | 125.279,00 |
| 25.06.2024 | 21,82 | 21,90 | 21,61 | 21,63 | -1,10% | 144.831,00 |
| 24.06.2024 | 21,48 | 21,92 | 21,48 | 21,87 | 1,34% | 307.995,00 |
| 21.06.2024 | 21,56 | 21,77 | 21,34 | 21,58 | 0,23% | 469.894,00 |
| 20.06.2024 | 21,50 | 21,53 | 21,15 | 21,53 | 0,70% | 307.344,00 |
| 18.06.2024 | 21,09 | 21,56 | 21,08 | 21,38 | 0,80% | 163.426,00 |
| 17.06.2024 | 21,06 | 21,22 | 20,81 | 21,21 | 0,90% | 120.076,00 |
| 14.06.2024 | 21,44 | 21,50 | 20,90 | 21,02 | -0,76% | 573.037,00 |
| 13.06.2024 | 21,80 | 21,85 | 20,81 | 21,18 | -3,42% | 668.587,00 |
| 12.06.2024 | 22,55 | 22,69 | 21,91 | 21,93 | -3,35% | 313.302,00 |
| 11.06.2024 | 22,92 | 23,00 | 22,66 | 22,69 | -0,79% | 304.448,00 |
| 10.06.2024 | 22,40 | 23,10 | 22,26 | 22,87 | 2,60% | 309.295,00 |
| 07.06.2024 | 22,22 | 22,41 | 22,21 | 22,29 | 0,36% | 217.462,00 |
| 06.06.2024 | 21,95 | 22,23 | 21,81 | 22,21 | 1,28% | 210.760,00 |
| 05.06.2024 | 21,53 | 21,96 | 21,53 | 21,93 | 2,62% | 231.331,00 |
| 04.06.2024 | 20,98 | 21,37 | 20,98 | 21,37 | 0,90% | 270.134,00 |
| 03.06.2024 | 21,30 | 21,48 | 20,97 | 21,18 | 0,05% | 382.300,00 |
| 31.05.2024 | 21,30 | 21,47 | 20,90 | 21,17 | -0,38% | 446.408,00 |
| 30.05.2024 | 21,06 | 21,75 | 21,06 | 21,25 | 0,50% | 309.461,00 |
| 29.05.2024 | 20,62 | 21,17 | 20,62 | 21,15 | 1,32% | 297.494,00 |
| 28.05.2024 | 22,04 | 22,18 | 20,80 | 20,87 | -6,08% | 778.155,00 |
| 24.05.2024 | 22,00 | 22,22 | 21,94 | 22,22 | 0,77% | 179.953,00 |
| 23.05.2024 | 22,17 | 22,49 | 22,04 | 22,05 | -0,54% | 357.286,00 |
| 22.05.2024 | 22,04 | 22,48 | 21,80 | 22,17 | -0,40% | 1.245.739,00 |
| 21.05.2024 | 22,90 | 23,00 | 22,15 | 22,26 | -2,67% | 522.427,00 |
| 20.05.2024 | 22,58 | 22,88 | 22,56 | 22,87 | 0,57% | 176.570,00 |
| 17.05.2024 | 23,20 | 23,28 | 22,52 | 22,74 | -2,28% | 195.803,00 |
| 16.05.2024 | 23,35 | 23,58 | 23,20 | 23,27 | -0,60% | 355.542,00 |
| 15.05.2024 | 23,29 | 23,45 | 23,15 | 23,41 | 1,04% | 83.657,00 |
| 14.05.2024 | 23,35 | 23,41 | 23,16 | 23,17 | -1,03% | 51.491,00 |
| 13.05.2024 | 23,45 | 23,59 | 23,34 | 23,41 | -0,26% | 95.617,00 |
| 10.05.2024 | 23,49 | 23,56 | 23,45 | 23,47 | 0,04% | 286.248,00 |
| 09.05.2024 | 23,57 | 23,67 | 23,44 | 23,46 | -0,26% | 137.302,00 |
| 08.05.2024 | 23,65 | 23,84 | 23,42 | 23,52 | -0,55% | 297.415,00 |
| 07.05.2024 | 23,65 | 23,76 | 23,47 | 23,65 | 0,00% | 185.389,00 |
| 06.05.2024 | 23,72 | 23,89 | 23,58 | 23,65 | 0,08% | 131.225,00 |
| 03.05.2024 | 23,55 | 23,97 | 23,49 | 23,63 | -0,08% | 130.082,00 |
| 02.05.2024 | 23,42 | 23,81 | 23,42 | 23,65 | 0,55% | 159.244,00 |
| 01.05.2024 | 23,29 | 23,65 | 23,15 | 23,52 | 0,99% | 478.304,00 |
| 30.04.2024 | 24,66 | 24,69 | 23,09 | 23,29 | -5,40% | 1.749.066,00 |
| 29.04.2024 | 24,50 | 24,65 | 24,45 | 24,62 | 0,29% | 204.023,00 |
| 26.04.2024 | 24,52 | 24,83 | 24,44 | 24,55 | 0,49% | 105.889,00 |
| 25.04.2024 | 24,61 | 24,61 | 24,41 | 24,43 | -0,37% | 177.502,00 |
| 24.04.2024 | 24,49 | 24,54 | 24,43 | 24,52 | 0,49% | 135.417,00 |
| 23.04.2024 | 24,54 | 24,55 | 24,40 | 24,40 | -0,39% | 126.279,00 |
| 22.04.2024 | 24,51 | 24,67 | 24,44 | 24,50 | -0,22% | 148.761,00 |
| 19.04.2024 | 24,27 | 24,73 | 24,26 | 24,55 | 0,99% | 290.897,00 |
| 18.04.2024 | 24,73 | 24,89 | 24,30 | 24,31 | -2,33% | 450.497,00 |
| 17.04.2024 | 24,55 | 24,93 | 24,49 | 24,89 | 0,89% | 433.721,00 |
| 16.04.2024 | 24,50 | 24,71 | 23,91 | 24,67 | -1,52% | 1.052.434,00 |
| 15.04.2024 | 25,50 | 25,50 | 24,93 | 25,05 | -1,34% | 448.776,00 |
| 12.04.2024 | 25,58 | 25,59 | 25,39 | 25,39 | -0,63% | 218.195,00 |
| 11.04.2024 | 25,55 | 25,65 | 25,45 | 25,55 | -0,43% | 481.572,00 |
| 10.04.2024 | 25,58 | 25,67 | 25,55 | 25,66 | 0,12% | 270.374,00 |
| 09.04.2024 | 25,68 | 25,69 | 25,45 | 25,63 | -0,08% | 285.613,00 |
| 08.04.2024 | 25,57 | 25,65 | 25,51 | 25,65 | 0,31% | 201.963,00 |
| 05.04.2024 | 25,64 | 25,68 | 25,48 | 25,57 | 0,00% | 623.007,00 |
| 04.04.2024 | 25,75 | 25,75 | 25,54 | 25,57 | -0,54% | 182.527,00 |
| 03.04.2024 | 25,64 | 25,74 | 25,61 | 25,71 | 0,04% | 282.997,00 |
| 02.04.2024 | 25,64 | 25,75 | 25,64 | 25,70 | -0,16% | 806.446,00 |
| 01.04.2024 | 25,50 | 25,76 | 25,49 | 25,74 | 0,63% | 128.673,00 |
| 28.03.2024 | 25,63 | 25,63 | 25,50 | 25,58 | -0,16% | 145.642,00 |
| 27.03.2024 | 25,50 | 25,77 | 25,47 | 25,62 | -0,04% | 300.278,00 |
| 26.03.2024 | 25,80 | 25,80 | 25,62 | 25,63 | -0,66% | 157.937,00 |
| 25.03.2024 | 25,74 | 25,80 | 25,70 | 25,80 | 0,00% | 74.323,00 |
| 22.03.2024 | 25,47 | 25,80 | 25,45 | 25,80 | 1,10% | 227.700,00 |
| 21.03.2024 | 25,40 | 25,54 | 25,40 | 25,52 | 0,51% | 189.469,00 |
| 20.03.2024 | 25,37 | 25,53 | 25,35 | 25,39 | -0,43% | 266.384,00 |
| 19.03.2024 | 25,28 | 25,52 | 25,21 | 25,50 | 0,79% | 316.883,00 |
| 18.03.2024 | 25,38 | 25,38 | 25,28 | 25,30 | -0,04% | 247.912,00 |
| 15.03.2024 | 25,45 | 25,45 | 25,21 | 25,31 | -0,35% | 510.173,00 |
| 14.03.2024 | 25,19 | 25,47 | 25,19 | 25,40 | -0,08% | 325.453,00 |
| 13.03.2024 | 25,40 | 25,56 | 25,40 | 25,42 | 0,00% | 281.914,00 |
| 12.03.2024 | 25,51 | 25,62 | 25,41 | 25,42 | -0,74% | 454.476,00 |
| 11.03.2024 | 25,45 | 25,63 | 25,45 | 25,61 | 0,83% | 1.071.952,00 |
| 08.03.2024 | 25,83 | 25,87 | 25,30 | 25,40 | -1,82% | 1.382.726,00 |
| 07.03.2024 | 25,80 | 25,90 | 25,80 | 25,87 | 0,19% | 190.389,00 |
| 06.03.2024 | 25,81 | 26,02 | 25,76 | 25,82 | 0,19% | 172.320,00 |
| 05.03.2024 | 25,80 | 25,82 | 25,73 | 25,77 | -0,12% | 101.159,00 |
| 04.03.2024 | 25,78 | 25,90 | 25,74 | 25,80 | 0,16% | 192.220,00 |