0,666$
-3,76%
Echtzeit-Aktienkurs Concord Medical Services Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Concord Medical Services Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 4,81 | 5,04 | 4,57 | 4,75 | 0,00% | 51.173,00 |
| 20.05.2026 | 4,79 | 4,91 | 4,59 | 4,75 | -3,85% | 12.572,00 |
| 19.05.2026 | 4,91 | 4,94 | 4,89 | 4,94 | -4,45% | 950,00 |
| 18.05.2026 | 4,95 | 5,17 | 4,95 | 5,17 | 0,00% | 1.206,00 |
| 15.05.2026 | 5,12 | 6,04 | 4,80 | 5,17 | 2,17% | 20.119,00 |
| 14.05.2026 | 5,31 | 5,83 | 5,06 | 5,06 | -5,42% | 117.409,00 |
| 13.05.2026 | 5,33 | 5,49 | 5,24 | 5,35 | -2,73% | 58.682,00 |
| 12.05.2026 | 5,26 | 6,30 | 5,09 | 5,50 | 3,19% | 30.148,00 |
| 11.05.2026 | 5,54 | 5,59 | 5,08 | 5,33 | -7,14% | 9.298,00 |
| 08.05.2026 | 5,29 | 5,79 | 5,03 | 5,74 | 11,67% | 7.492,00 |
| 07.05.2026 | 4,86 | 5,38 | 4,75 | 5,14 | 3,42% | 16.953,00 |
| 06.05.2026 | 4,62 | 4,99 | 4,56 | 4,97 | 2,47% | 11.927,00 |
| 05.05.2026 | 4,64 | 5,02 | 4,50 | 4,85 | -1,02% | 266.117,00 |
| 04.05.2026 | 4,09 | 6,80 | 3,86 | 4,90 | 24,05% | 408.993,00 |
| 01.05.2026 | 4,02 | 4,02 | 3,84 | 3,95 | 0,00% | 1.914,00 |
| 30.04.2026 | 3,86 | 3,99 | 3,71 | 3,95 | 2,60% | 2.799,00 |
| 29.04.2026 | 3,79 | 3,86 | 3,73 | 3,85 | 1,05% | 3.070,00 |
| 28.04.2026 | 3,81 | 3,81 | 3,81 | 3,81 | -1,04% | 516,00 |
| 27.04.2026 | 3,81 | 3,85 | 3,81 | 3,85 | -3,75% | 857,00 |
| 23.04.2026 | 3,92 | 4,00 | 3,92 | 4,00 | 3,90% | 5.109,00 |
| 22.04.2026 | 3,85 | 3,85 | 3,85 | 3,85 | -1,79% | 102,00 |
| 21.04.2026 | 3,92 | 3,92 | 3,92 | 3,92 | 0,00% | 556,00 |
| 20.04.2026 | 3,92 | 3,92 | 3,92 | 3,92 | -0,25% | 356,00 |
| 17.04.2026 | 3,93 | 3,93 | 3,92 | 3,93 | 0,51% | 1.020,00 |
| 16.04.2026 | 3,92 | 3,92 | 3,91 | 3,91 | 0,13% | 771,00 |
| 15.04.2026 | 3,98 | 3,98 | 3,85 | 3,91 | -2,62% | 2.381,00 |
| 14.04.2026 | 4,16 | 4,16 | 3,92 | 4,01 | 1,78% | 4.903,00 |
| 13.04.2026 | 3,88 | 4,10 | 3,87 | 3,94 | 7,36% | 6.022,00 |
| 08.04.2026 | 3,67 | 3,67 | 3,67 | 3,67 | 0,55% | 113,00 |
| 07.04.2026 | 3,65 | 3,65 | 3,65 | 3,65 | -6,89% | 6.805,00 |
| 01.04.2026 | 3,84 | 3,95 | 3,84 | 3,92 | 2,08% | 640,00 |
| 30.03.2026 | 3,86 | 3,86 | 3,65 | 3,84 | -0,52% | 1.705,00 |
| 27.03.2026 | 3,86 | 3,86 | 3,86 | 3,86 | 4,32% | 816,00 |
| 23.03.2026 | 3,76 | 3,80 | 3,65 | 3,70 | 1,37% | 663,00 |
| 17.03.2026 | 3,65 | 3,65 | 3,65 | 3,65 | -0,65% | 534,00 |
| 16.03.2026 | 3,78 | 3,78 | 3,67 | 3,67 | -4,82% | 1.075,00 |
| 13.03.2026 | 3,91 | 3,91 | 3,85 | 3,86 | 3,76% | 1.409,00 |
| 12.03.2026 | 3,82 | 4,12 | 3,72 | 3,72 | -5,82% | 2.750,00 |
| 11.03.2026 | 3,77 | 3,99 | 3,77 | 3,95 | 2,44% | 1.672,00 |
| 10.03.2026 | 3,82 | 3,93 | 3,77 | 3,86 | 5,36% | 1.237,00 |
| 09.03.2026 | 3,80 | 3,80 | 3,65 | 3,66 | -3,68% | 1.992,00 |
| 06.03.2026 | 3,66 | 3,80 | 3,66 | 3,80 | 0,51% | 689,00 |
| 05.03.2026 | 3,61 | 3,78 | 3,61 | 3,78 | -1,54% | 1.050,00 |
| 04.03.2026 | 3,68 | 3,84 | 3,35 | 3,84 | 11,95% | 7.376,00 |
| 03.03.2026 | 3,46 | 3,46 | 3,43 | 3,43 | -2,56% | 439,00 |
| 02.03.2026 | 3,41 | 3,52 | 3,41 | 3,52 | -3,30% | 2.303,00 |
| 27.02.2026 | 3,65 | 3,82 | 3,42 | 3,64 | 4,00% | 7.914,00 |
| 26.02.2026 | 3,62 | 3,70 | 3,50 | 3,50 | -3,58% | 4.719,00 |
| 25.02.2026 | 3,67 | 3,67 | 3,29 | 3,63 | 2,25% | 12.731,00 |
| 24.02.2026 | 3,47 | 3,55 | 3,30 | 3,55 | 3,50% | 3.996,00 |
| 23.02.2026 | 3,34 | 3,43 | 3,18 | 3,43 | -1,44% | 2.218,00 |
| 20.02.2026 | 3,41 | 3,59 | 3,41 | 3,48 | -2,79% | 5.934,00 |
| 19.02.2026 | 3,47 | 3,58 | 3,19 | 3,58 | -0,83% | 2.988,00 |
| 18.02.2026 | 3,61 | 3,61 | 3,61 | 3,61 | 0,56% | 267,00 |
| 17.02.2026 | 3,78 | 3,78 | 3,49 | 3,59 | -5,03% | 1.830,00 |
| 13.02.2026 | 3,79 | 3,79 | 3,70 | 3,78 | -0,79% | 699,00 |
| 12.02.2026 | 3,77 | 3,83 | 3,50 | 3,81 | -0,52% | 1.729,00 |
| 11.02.2026 | 3,76 | 3,85 | 3,76 | 3,83 | 0,52% | 1.516,00 |
| 10.02.2026 | 3,91 | 4,03 | 3,71 | 3,81 | 1,06% | 3.066,00 |
| 09.02.2026 | 4,11 | 4,11 | 3,71 | 3,77 | -0,53% | 3.817,00 |
| 06.02.2026 | 3,82 | 3,82 | 3,77 | 3,79 | -3,07% | 4.787,00 |
| 05.02.2026 | 4,30 | 4,45 | 3,78 | 3,91 | -1,51% | 4.477,00 |
| 04.02.2026 | 3,85 | 4,05 | 3,83 | 3,97 | 1,79% | 3.370,00 |
| 03.02.2026 | 3,91 | 4,12 | 3,78 | 3,90 | 0,00% | 6.430,00 |
| 02.02.2026 | 3,97 | 3,97 | 3,88 | 3,90 | -3,94% | 657,00 |
| 30.01.2026 | 4,21 | 4,21 | 4,06 | 4,06 | -4,25% | 2.412,00 |
| 28.01.2026 | 4,56 | 4,56 | 4,21 | 4,24 | 0,00% | 723,00 |
| 27.01.2026 | 4,41 | 4,66 | 4,13 | 4,24 | -7,83% | 7.130,00 |
| 26.01.2026 | 5,22 | 5,22 | 4,37 | 4,60 | -11,88% | 15.742,00 |
| 23.01.2026 | 4,90 | 5,22 | 4,60 | 5,22 | 13,48% | 7.641,00 |
| 22.01.2026 | 4,10 | 5,40 | 4,08 | 4,60 | 8,24% | 21.366,00 |
| 21.01.2026 | 4,30 | 4,51 | 4,18 | 4,25 | 4,94% | 9.793,00 |
| 20.01.2026 | 4,15 | 4,38 | 3,80 | 4,05 | -8,99% | 8.183,00 |
| 16.01.2026 | 4,53 | 4,74 | 4,45 | 4,45 | -4,71% | 1.696,00 |
| 15.01.2026 | 4,14 | 5,17 | 4,14 | 4,67 | 12,80% | 35.562,00 |
| 14.01.2026 | 4,57 | 4,64 | 4,14 | 4,14 | -11,91% | 1.234,00 |
| 13.01.2026 | 4,66 | 4,70 | 4,41 | 4,70 | -3,49% | 3.401,00 |
| 12.01.2026 | 4,58 | 4,87 | 4,44 | 4,87 | 4,06% | 5.049,00 |
| 09.01.2026 | 4,72 | 4,91 | 4,33 | 4,68 | 3,54% | 13.250,00 |
| 08.01.2026 | 4,45 | 5,22 | 4,28 | 4,52 | -1,09% | 21.645,00 |
| 07.01.2026 | 4,76 | 4,78 | 4,57 | 4,57 | -6,92% | 1.295,00 |
| 06.01.2026 | 4,87 | 5,72 | 4,67 | 4,91 | 2,29% | 26.284,00 |
| 05.01.2026 | 4,14 | 5,16 | 3,98 | 4,80 | 12,41% | 47.762,00 |
| 02.01.2026 | 3,76 | 4,35 | 3,76 | 4,27 | 10,62% | 4.157,00 |
| 31.12.2025 | 3,72 | 3,90 | 3,72 | 3,86 | 2,39% | 2.424,00 |
| 30.12.2025 | 3,79 | 3,95 | 3,70 | 3,77 | 0,80% | 4.092,00 |
| 29.12.2025 | 3,62 | 3,81 | 3,62 | 3,74 | -0,53% | 5.234,00 |
| 26.12.2025 | 4,03 | 4,03 | 3,60 | 3,76 | -4,33% | 6.380,00 |
| 24.12.2025 | 3,91 | 3,93 | 3,79 | 3,93 | 2,08% | 7.620,00 |
| 23.12.2025 | 3,81 | 3,93 | 3,61 | 3,85 | -0,77% | 26.693,00 |
| 22.12.2025 | 4,14 | 4,20 | 3,88 | 3,88 | -6,51% | 2.830,00 |
| 19.12.2025 | 4,13 | 4,51 | 4,13 | 4,15 | 0,00% | 5.928,00 |
| 18.12.2025 | 4,34 | 4,34 | 4,15 | 4,15 | -2,35% | 798,00 |
| 17.12.2025 | 4,47 | 4,47 | 4,25 | 4,25 | -1,85% | 2.246,00 |
| 16.12.2025 | 4,55 | 4,55 | 4,12 | 4,33 | -4,84% | 2.910,00 |
| 15.12.2025 | 4,30 | 4,55 | 4,30 | 4,55 | 6,18% | 1.434,00 |
| 12.12.2025 | 4,12 | 4,29 | 4,12 | 4,29 | -3,92% | 370,00 |
| 11.12.2025 | 4,64 | 4,64 | 4,35 | 4,46 | -2,73% | 5.139,00 |
| 10.12.2025 | 4,26 | 4,75 | 4,26 | 4,59 | 4,44% | 6.784,00 |
| 09.12.2025 | 4,45 | 4,99 | 4,39 | 4,39 | 1,62% | 2.083,00 |