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 |
|---|---|---|---|---|---|---|
| 08.05.2025 | 6,82 | 7,93 | 6,70 | 7,45 | 3,80% | 34.345,00 |
| 07.05.2025 | 6,78 | 7,45 | 6,78 | 7,18 | 2,72% | 20.091,00 |
| 06.05.2025 | 6,53 | 7,28 | 6,18 | 6,99 | 3,56% | 49.905,00 |
| 05.05.2025 | 6,88 | 7,28 | 6,75 | 6,75 | -2,17% | 11.262,00 |
| 02.05.2025 | 7,01 | 7,70 | 6,67 | 6,90 | 1,02% | 21.709,00 |
| 01.05.2025 | 8,20 | 9,64 | 6,40 | 6,83 | -19,74% | 80.190,00 |
| 30.04.2025 | 7,86 | 10,00 | 7,86 | 8,51 | 8,41% | 230.848,00 |
| 29.04.2025 | 6,00 | 8,48 | 5,78 | 7,85 | 30,62% | 267.827,00 |
| 28.04.2025 | 5,40 | 6,06 | 4,97 | 6,01 | 13,03% | 78.306,00 |
| 25.04.2025 | 4,61 | 5,47 | 4,61 | 5,32 | 16,60% | 51.423,00 |
| 24.04.2025 | 4,84 | 4,99 | 4,55 | 4,56 | -3,59% | 11.438,00 |
| 23.04.2025 | 4,78 | 4,89 | 4,51 | 4,73 | 2,83% | 42.510,00 |
| 22.04.2025 | 4,11 | 4,82 | 4,11 | 4,60 | 7,98% | 9.962,00 |
| 21.04.2025 | 4,08 | 4,41 | 4,08 | 4,26 | 3,15% | 9.185,00 |
| 17.04.2025 | 4,17 | 4,17 | 4,08 | 4,13 | -3,95% | 2.539,00 |
| 16.04.2025 | 4,02 | 4,55 | 4,02 | 4,30 | 6,97% | 114.114,00 |
| 15.04.2025 | 4,10 | 4,19 | 4,00 | 4,02 | -4,63% | 80.538,00 |
| 14.04.2025 | 3,88 | 4,31 | 3,88 | 4,22 | 4,85% | 98.733,00 |
| 11.04.2025 | 3,96 | 4,32 | 3,94 | 4,02 | -1,95% | 32.728,00 |
| 10.04.2025 | 4,07 | 4,39 | 3,88 | 4,10 | -2,40% | 185.302,00 |
| 09.04.2025 | 4,24 | 4,24 | 4,02 | 4,20 | -0,69% | 2.398,00 |
| 08.04.2025 | 4,49 | 4,55 | 4,23 | 4,23 | -3,64% | 2.373,00 |
| 07.04.2025 | 4,19 | 4,39 | 4,06 | 4,39 | -1,13% | 3.280,00 |
| 04.04.2025 | 4,59 | 4,62 | 4,16 | 4,44 | -1,33% | 7.494,00 |
| 03.04.2025 | 3,93 | 4,50 | 3,92 | 4,50 | 8,96% | 6.982,00 |
| 02.04.2025 | 4,37 | 4,47 | 4,10 | 4,13 | -6,14% | 3.947,00 |
| 01.04.2025 | 3,90 | 4,40 | 3,90 | 4,40 | 10,00% | 5.921,00 |
| 31.03.2025 | 4,37 | 4,37 | 4,00 | 4,00 | -8,47% | 3.645,00 |
| 28.03.2025 | 4,40 | 4,46 | 4,37 | 4,37 | -0,68% | 1.985,00 |
| 27.03.2025 | 4,11 | 4,47 | 4,00 | 4,40 | 2,80% | 7.626,00 |
| 26.03.2025 | 4,28 | 4,34 | 4,03 | 4,28 | 5,94% | 9.181,00 |
| 25.03.2025 | 4,08 | 4,30 | 3,90 | 4,04 | 3,59% | 8.129,00 |
| 24.03.2025 | 3,83 | 4,09 | 3,83 | 3,90 | 1,83% | 2.638,00 |
| 21.03.2025 | 3,99 | 4,18 | 3,80 | 3,83 | -2,05% | 8.193,00 |
| 20.03.2025 | 4,00 | 4,38 | 3,80 | 3,91 | 1,56% | 11.468,00 |
| 19.03.2025 | 4,08 | 4,56 | 3,83 | 3,85 | -11,70% | 43.891,00 |
| 18.03.2025 | 4,84 | 4,84 | 4,36 | 4,36 | -9,17% | 4.981,00 |
| 17.03.2025 | 4,42 | 4,87 | 4,30 | 4,80 | 8,11% | 9.195,00 |
| 14.03.2025 | 4,27 | 4,66 | 4,19 | 4,44 | 5,97% | 8.590,00 |
| 13.03.2025 | 4,54 | 5,10 | 4,15 | 4,19 | -8,71% | 24.849,00 |
| 12.03.2025 | 4,49 | 4,60 | 4,12 | 4,59 | 6,74% | 12.391,00 |
| 11.03.2025 | 4,13 | 4,50 | 4,13 | 4,30 | -0,23% | 5.509,00 |
| 10.03.2025 | 4,31 | 4,31 | 4,31 | 4,31 | 0,00% | 1.170,00 |
| 07.03.2025 | 4,48 | 4,66 | 4,25 | 4,31 | -6,10% | 11.761,00 |
| 06.03.2025 | 4,68 | 5,00 | 4,59 | 4,59 | -0,04% | 7.059,00 |
| 05.03.2025 | 5,63 | 5,63 | 4,59 | 4,59 | -10,49% | 12.066,00 |
| 03.03.2025 | 5,16 | 5,16 | 5,13 | 5,13 | -7,73% | 613,00 |
| 26.02.2025 | 5,79 | 5,80 | 5,44 | 5,56 | 3,93% | 2.458,00 |
| 25.02.2025 | 5,18 | 5,80 | 5,16 | 5,35 | 11,95% | 75.580,00 |
| 21.02.2025 | 4,50 | 4,78 | 4,50 | 4,78 | 1,36% | 424,00 |
| 18.02.2025 | 4,72 | 4,72 | 4,63 | 4,72 | -8,62% | 596,00 |
| 07.02.2025 | 5,01 | 5,16 | 5,00 | 5,16 | 3,20% | 1.225,00 |
| 06.02.2025 | 4,88 | 5,00 | 4,88 | 5,00 | 7,53% | 1.062,00 |
| 05.02.2025 | 4,65 | 4,68 | 4,65 | 4,65 | -5,10% | 3.247,00 |
| 04.02.2025 | 5,16 | 5,16 | 4,90 | 4,90 | -5,77% | 1.024,00 |
| 31.01.2025 | 5,50 | 5,50 | 5,20 | 5,20 | -5,11% | 9.881,00 |
| 30.01.2025 | 4,35 | 5,81 | 4,35 | 5,48 | 26,27% | 45.052,00 |
| 29.01.2025 | 4,34 | 4,34 | 4,34 | 4,34 | 0,21% | 406,00 |
| 28.01.2025 | 4,57 | 4,57 | 4,33 | 4,33 | -0,44% | 2.880,00 |
| 27.01.2025 | 4,80 | 4,80 | 4,14 | 4,35 | -9,03% | 10.040,00 |
| 24.01.2025 | 4,65 | 5,07 | 4,60 | 4,78 | 5,56% | 12.614,00 |
| 23.01.2025 | 4,55 | 4,92 | 4,44 | 4,53 | -1,09% | 9.988,00 |
| 22.01.2025 | 4,70 | 4,79 | 4,57 | 4,58 | -0,63% | 5.837,00 |
| 21.01.2025 | 4,70 | 4,89 | 4,61 | 4,61 | -1,94% | 5.007,00 |
| 17.01.2025 | 4,50 | 4,96 | 4,50 | 4,70 | 4,44% | 12.864,00 |
| 16.01.2025 | 4,53 | 5,00 | 4,42 | 4,50 | -4,28% | 10.954,00 |
| 15.01.2025 | 4,68 | 5,00 | 4,59 | 4,70 | -1,45% | 4.756,00 |
| 14.01.2025 | 4,50 | 5,09 | 4,38 | 4,77 | 5,74% | 14.281,00 |
| 13.01.2025 | 4,50 | 4,51 | 4,50 | 4,51 | -2,36% | 1.015,00 |
| 10.01.2025 | 5,10 | 5,10 | 4,62 | 4,62 | -12,83% | 5.267,00 |
| 08.01.2025 | 4,65 | 5,74 | 4,65 | 5,30 | 10,58% | 17.196,00 |
| 07.01.2025 | 5,14 | 5,80 | 4,75 | 4,79 | 0,91% | 26.980,00 |
| 06.01.2025 | 5,27 | 5,92 | 4,64 | 4,75 | 5,56% | 32.298,00 |
| 03.01.2025 | 6,86 | 10,00 | 4,00 | 4,50 | -30,23% | 123.262,00 |
| 02.01.2025 | 5,54 | 7,20 | 5,50 | 6,45 | 19,89% | 28.603,00 |
| 31.12.2024 | 5,43 | 5,43 | 5,38 | 5,38 | -3,93% | 575,00 |
| 30.12.2024 | 5,18 | 5,85 | 4,97 | 5,60 | 11,55% | 9.981,00 |
| 27.12.2024 | 4,97 | 5,20 | 4,97 | 5,02 | 2,45% | 2.840,00 |
| 26.12.2024 | 4,26 | 4,94 | 4,17 | 4,90 | 8,50% | 12.363,00 |
| 24.12.2024 | 4,46 | 4,97 | 4,46 | 4,52 | 0,36% | 3.384,00 |
| 23.12.2024 | 4,70 | 4,76 | 4,50 | 4,50 | 1,93% | 3.292,00 |
| 20.12.2024 | 4,43 | 4,94 | 4,42 | 4,42 | 0,80% | 1.785,00 |
| 18.12.2024 | 4,80 | 4,87 | 4,38 | 4,38 | -0,68% | 1.613,00 |
| 17.12.2024 | 4,73 | 4,73 | 4,41 | 4,41 | -9,83% | 1.051,00 |
| 16.12.2024 | 4,73 | 5,17 | 4,71 | 4,89 | -1,19% | 3.568,00 |
| 13.12.2024 | 4,55 | 5,25 | 4,55 | 4,95 | 8,79% | 2.339,00 |
| 12.12.2024 | 4,58 | 4,58 | 4,55 | 4,55 | -8,82% | 698,00 |
| 10.12.2024 | 4,69 | 4,99 | 4,50 | 4,99 | 6,37% | 2.312,00 |
| 09.12.2024 | 4,33 | 5,52 | 4,24 | 4,69 | -1,22% | 8.987,00 |
| 06.12.2024 | 4,74 | 4,75 | 4,43 | 4,75 | -0,59% | 3.200,00 |
| 05.12.2024 | 4,71 | 4,90 | 4,71 | 4,78 | -6,19% | 2.303,00 |
| 04.12.2024 | 4,94 | 5,09 | 4,84 | 5,09 | 2,04% | 2.787,00 |
| 03.12.2024 | 4,68 | 5,21 | 4,68 | 4,99 | 6,62% | 7.239,00 |
| 02.12.2024 | 5,29 | 5,30 | 4,66 | 4,68 | -8,06% | 16.749,00 |
| 29.11.2024 | 4,87 | 5,46 | 4,87 | 5,09 | 3,25% | 3.990,00 |
| 27.11.2024 | 4,94 | 4,94 | 4,93 | 4,93 | -0,40% | 498,00 |
| 26.11.2024 | 4,60 | 6,00 | 4,60 | 4,95 | -1,00% | 24.238,00 |
| 25.11.2024 | 4,94 | 5,29 | 4,47 | 5,00 | 12,61% | 8.237,00 |
| 22.11.2024 | 4,49 | 4,66 | 4,30 | 4,44 | 5,71% | 1.676,00 |
| 20.11.2024 | 4,93 | 5,08 | 4,20 | 4,20 | -6,67% | 11.523,00 |