Echtzeit-Aktienkurs The China Fund Inc.
Bid:
Ask:
Aktienkurse zur The China Fund Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 17,65 | 17,85 | 17,41 | 17,57 | -1,13% | 93.379,00 |
| 13.10.2025 | 17,81 | 18,02 | 17,73 | 17,77 | 0,85% | 212.132,00 |
| 10.10.2025 | 18,40 | 18,60 | 17,45 | 17,62 | -4,45% | 51.590,00 |
| 09.10.2025 | 18,70 | 18,70 | 18,17 | 18,44 | -1,44% | 20.879,00 |
| 08.10.2025 | 18,76 | 18,79 | 18,63 | 18,71 | 0,21% | 13.522,00 |
| 07.10.2025 | 18,70 | 18,89 | 18,67 | 18,67 | -0,74% | 37.149,00 |
| 06.10.2025 | 18,72 | 18,84 | 18,52 | 18,81 | 0,37% | 25.107,00 |
| 02.10.2025 | 18,74 | 18,84 | 18,69 | 18,74 | 0,59% | 19.591,00 |
| 01.10.2025 | 18,50 | 18,81 | 18,12 | 18,63 | 0,92% | 51.183,00 |
| 30.09.2025 | 18,41 | 18,62 | 18,41 | 18,46 | 0,27% | 18.889,00 |
| 29.09.2025 | 18,22 | 18,81 | 18,22 | 18,41 | 1,71% | 30.274,00 |
| 26.09.2025 | 17,99 | 18,12 | 17,99 | 18,10 | 1,29% | 11.944,00 |
| 25.09.2025 | 17,99 | 18,25 | 17,87 | 17,87 | -1,54% | 59.686,00 |
| 24.09.2025 | 18,25 | 18,25 | 18,00 | 18,15 | 1,23% | 19.862,00 |
| 23.09.2025 | 17,86 | 18,15 | 17,86 | 17,93 | -0,28% | 27.111,00 |
| 22.09.2025 | 18,01 | 18,11 | 17,91 | 17,98 | -0,61% | 38.687,00 |
| 19.09.2025 | 18,18 | 18,25 | 17,95 | 18,09 | -0,50% | 35.568,00 |
| 18.09.2025 | 18,36 | 18,36 | 17,92 | 18,18 | -0,98% | 44.851,00 |
| 17.09.2025 | 18,12 | 18,46 | 18,12 | 18,36 | 1,66% | 16.052,00 |
| 16.09.2025 | 18,10 | 18,20 | 17,83 | 18,06 | -0,22% | 63.173,00 |
| 15.09.2025 | 18,06 | 18,25 | 18,05 | 18,10 | 0,39% | 6.699,00 |
| 12.09.2025 | 18,12 | 18,20 | 17,86 | 18,03 | 0,50% | 72.765,00 |
| 11.09.2025 | 17,58 | 18,00 | 17,37 | 17,94 | 2,63% | 70.832,00 |
| 10.09.2025 | 17,69 | 17,80 | 17,47 | 17,48 | -0,79% | 49.436,00 |
| 09.09.2025 | 17,68 | 17,75 | 17,55 | 17,62 | 0,69% | 65.531,00 |
| 08.09.2025 | 17,27 | 17,56 | 17,27 | 17,50 | 1,57% | 7.504,00 |
| 05.09.2025 | 17,12 | 17,32 | 17,08 | 17,23 | 1,06% | 82.334,00 |
| 04.09.2025 | 17,29 | 17,29 | 16,99 | 17,05 | -1,10% | 91.835,00 |
| 03.09.2025 | 17,19 | 17,38 | 17,18 | 17,24 | -0,29% | 74.220,00 |
| 02.09.2025 | 17,33 | 17,33 | 17,11 | 17,29 | 0,58% | 19.967,00 |
| 29.08.2025 | 16,86 | 17,28 | 16,86 | 17,19 | 1,72% | 6.311,00 |
| 28.08.2025 | 16,72 | 16,95 | 16,54 | 16,90 | 1,14% | 15.807,00 |
| 27.08.2025 | 17,05 | 17,05 | 16,71 | 16,71 | -2,28% | 86.821,00 |
| 26.08.2025 | 17,20 | 17,32 | 17,09 | 17,10 | 0,65% | 36.610,00 |
| 25.08.2025 | 16,92 | 17,22 | 16,87 | 16,99 | 0,71% | 48.884,00 |
| 22.08.2025 | 16,62 | 16,90 | 16,58 | 16,87 | 1,81% | 77.194,00 |
| 21.08.2025 | 16,36 | 16,58 | 16,25 | 16,57 | 0,30% | 98.246,00 |
| 20.08.2025 | 16,48 | 16,56 | 16,23 | 16,52 | 0,30% | 179.079,00 |
| 19.08.2025 | 16,57 | 16,64 | 16,45 | 16,47 | -0,48% | 18.475,00 |
| 18.08.2025 | 16,37 | 16,58 | 16,35 | 16,55 | 1,22% | 10.011,00 |
| 15.08.2025 | 16,28 | 16,42 | 16,28 | 16,35 | 0,62% | 31.186,00 |
| 14.08.2025 | 16,19 | 16,37 | 16,16 | 16,25 | -1,04% | 218.603,00 |
| 13.08.2025 | 16,20 | 16,46 | 16,15 | 16,42 | 1,99% | 560.936,00 |
| 12.08.2025 | 15,97 | 16,19 | 15,97 | 16,10 | 1,91% | 64.253,00 |
| 11.08.2025 | 15,78 | 16,03 | 15,73 | 15,80 | -0,46% | 72.467,00 |
| 08.08.2025 | 16,06 | 16,06 | 15,86 | 15,87 | -0,69% | 58.998,00 |
| 07.08.2025 | 16,06 | 16,06 | 15,82 | 15,98 | 0,69% | 78.477,00 |
| 06.08.2025 | 15,91 | 16,00 | 15,77 | 15,87 | 0,83% | 12.404,00 |
| 05.08.2025 | 15,67 | 15,77 | 15,61 | 15,74 | 0,96% | 48.606,00 |
| 04.08.2025 | 15,55 | 15,67 | 15,49 | 15,59 | 0,91% | 151.087,00 |
| 01.08.2025 | 15,57 | 15,57 | 15,40 | 15,45 | -1,34% | 27.648,00 |
| 31.07.2025 | 15,82 | 15,83 | 15,61 | 15,66 | -1,14% | 39.576,00 |
| 30.07.2025 | 15,93 | 16,13 | 15,80 | 15,84 | -1,43% | 76.625,00 |
| 29.07.2025 | 16,07 | 16,41 | 16,00 | 16,07 | 0,55% | 25.317,00 |
| 28.07.2025 | 15,93 | 16,05 | 15,89 | 15,98 | 0,26% | 10.689,00 |
| 25.07.2025 | 15,87 | 15,95 | 15,75 | 15,94 | -0,06% | 10.648,00 |
| 24.07.2025 | 15,96 | 16,02 | 15,90 | 15,95 | -0,06% | 19.322,00 |
| 23.07.2025 | 15,92 | 16,00 | 15,88 | 15,96 | 0,63% | 11.634,00 |
| 22.07.2025 | 15,70 | 15,87 | 15,69 | 15,86 | 1,21% | 66.025,00 |
| 21.07.2025 | 15,50 | 15,78 | 15,40 | 15,67 | 0,97% | 15.631,00 |
| 18.07.2025 | 15,37 | 15,67 | 15,37 | 15,52 | 1,44% | 35.509,00 |
| 17.07.2025 | 15,30 | 15,37 | 15,20 | 15,30 | 0,20% | 29.926,00 |
| 16.07.2025 | 15,33 | 15,36 | 15,24 | 15,27 | -0,39% | 29.609,00 |
| 15.07.2025 | 15,18 | 15,35 | 15,14 | 15,33 | 1,73% | 98.840,00 |
| 14.07.2025 | 14,92 | 15,14 | 14,91 | 15,07 | 1,21% | 17.953,00 |
| 11.07.2025 | 14,90 | 14,97 | 14,86 | 14,89 | -0,20% | 33.912,00 |
| 10.07.2025 | 14,80 | 14,92 | 14,78 | 14,92 | 0,81% | 46.293,00 |
| 09.07.2025 | 14,75 | 14,80 | 14,69 | 14,80 | -0,27% | 86.310,00 |
| 08.07.2025 | 14,83 | 14,88 | 14,74 | 14,84 | 0,95% | 47.160,00 |
| 07.07.2025 | 14,70 | 14,80 | 14,66 | 14,70 | 0,00% | 38.266,00 |
| 03.07.2025 | 14,73 | 14,90 | 14,70 | 14,70 | -0,54% | 39.984,00 |
| 02.07.2025 | 14,89 | 14,90 | 14,78 | 14,78 | -1,00% | 50.064,00 |
| 01.07.2025 | 14,85 | 14,99 | 14,80 | 14,93 | 0,27% | 27.218,00 |
| 30.06.2025 | 14,81 | 14,91 | 14,72 | 14,89 | 0,68% | 16.641,00 |
| 27.06.2025 | 14,73 | 14,86 | 14,71 | 14,79 | 0,14% | 43.246,00 |
| 26.06.2025 | 14,81 | 14,96 | 14,73 | 14,77 | 0,48% | 57.499,00 |
| 25.06.2025 | 14,58 | 14,85 | 14,53 | 14,70 | 1,38% | 121.650,00 |
| 24.06.2025 | 14,48 | 14,58 | 14,34 | 14,50 | 1,05% | 69.732,00 |
| 23.06.2025 | 14,41 | 14,60 | 14,10 | 14,35 | 10,98% | 175.052,00 |
| 20.06.2025 | 13,12 | 13,16 | 12,83 | 12,93 | -1,45% | 49.460,00 |
| 18.06.2025 | 13,20 | 13,30 | 13,12 | 13,12 | -1,20% | 6.169,00 |
| 17.06.2025 | 13,33 | 13,33 | 13,20 | 13,28 | 0,00% | 11.367,00 |
| 16.06.2025 | 13,26 | 13,29 | 13,23 | 13,28 | 0,53% | 29.913,00 |
| 13.06.2025 | 13,25 | 13,29 | 13,13 | 13,21 | -0,68% | 14.146,00 |
| 12.06.2025 | 13,25 | 13,30 | 13,15 | 13,30 | 0,00% | 13.952,00 |
| 11.06.2025 | 13,29 | 13,31 | 13,18 | 13,30 | 0,91% | 9.911,00 |
| 10.06.2025 | 13,22 | 13,22 | 13,12 | 13,18 | 0,08% | 4.643,00 |
| 09.06.2025 | 13,13 | 13,22 | 13,07 | 13,17 | 1,15% | 16.886,00 |
| 06.06.2025 | 13,05 | 13,07 | 12,88 | 13,02 | 0,00% | 27.824,00 |
| 05.06.2025 | 12,91 | 13,09 | 12,91 | 13,02 | 1,64% | 43.465,00 |
| 04.06.2025 | 12,63 | 12,88 | 12,62 | 12,81 | 1,91% | 54.009,00 |
| 03.06.2025 | 12,47 | 12,61 | 12,42 | 12,57 | 1,62% | 13.302,00 |
| 02.06.2025 | 12,30 | 12,41 | 12,26 | 12,37 | 0,98% | 5.163,00 |
| 30.05.2025 | 12,33 | 12,45 | 12,25 | 12,25 | -2,47% | 9.774,00 |
| 29.05.2025 | 12,50 | 12,57 | 12,42 | 12,56 | 1,70% | 9.797,00 |
| 28.05.2025 | 12,33 | 12,38 | 12,20 | 12,35 | 0,16% | 55.796,00 |
| 27.05.2025 | 12,28 | 12,45 | 12,28 | 12,33 | -1,83% | 11.363,00 |
| 23.05.2025 | 12,48 | 12,56 | 12,47 | 12,56 | 0,88% | 4.569,00 |
| 22.05.2025 | 12,39 | 12,53 | 12,39 | 12,45 | -0,32% | 13.071,00 |
| 21.05.2025 | 12,48 | 12,75 | 12,47 | 12,49 | -0,24% | 69.012,00 |