Echtzeit-Aktienkurs China Finance Online Co Limited
Bid:
Ask:
Aktienkurse zur China Finance Online Co Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2022 | 3,53 | 4,25 | 3,25 | 3,99 | -38,04% | 1.565.317,00 |
| 19.01.2022 | 6,49 | 6,57 | 6,43 | 6,44 | -1,23% | 23.637,00 |
| 18.01.2022 | 6,58 | 6,61 | 6,50 | 6,52 | -1,36% | 1.839,00 |
| 14.01.2022 | 6,47 | 6,62 | 6,47 | 6,61 | 2,16% | 9.356,00 |
| 13.01.2022 | 6,47 | 6,50 | 6,47 | 6,47 | -1,07% | 7.023,00 |
| 12.01.2022 | 6,48 | 6,68 | 6,48 | 6,54 | 1,08% | 9.119,00 |
| 11.01.2022 | 6,57 | 6,70 | 6,47 | 6,47 | -0,08% | 5.171,00 |
| 10.01.2022 | 6,55 | 6,58 | 6,47 | 6,48 | -0,38% | 10.059,00 |
| 07.01.2022 | 6,58 | 6,64 | 6,50 | 6,50 | -0,61% | 6.779,00 |
| 06.01.2022 | 6,69 | 6,69 | 6,50 | 6,54 | -1,06% | 15.442,00 |
| 05.01.2022 | 6,79 | 6,79 | 6,53 | 6,61 | -2,79% | 2.811,00 |
| 04.01.2022 | 6,72 | 6,87 | 6,53 | 6,80 | 0,29% | 6.988,00 |
| 03.01.2022 | 6,55 | 6,79 | 6,55 | 6,78 | 3,83% | 7.184,00 |
| 31.12.2021 | 6,82 | 6,82 | 6,52 | 6,53 | 0,46% | 5.926,00 |
| 30.12.2021 | 6,56 | 6,78 | 6,50 | 6,50 | -3,42% | 22.317,00 |
| 29.12.2021 | 6,84 | 6,97 | 6,64 | 6,73 | -3,86% | 7.088,00 |
| 28.12.2021 | 6,67 | 7,00 | 6,51 | 7,00 | 5,11% | 30.257,00 |
| 27.12.2021 | 6,50 | 7,19 | 6,50 | 6,66 | -0,45% | 61.383,00 |
| 23.12.2021 | 6,65 | 6,79 | 6,60 | 6,69 | 1,36% | 8.549,00 |
| 22.12.2021 | 6,65 | 6,81 | 6,60 | 6,60 | -1,20% | 11.640,00 |
| 21.12.2021 | 6,61 | 6,68 | 6,61 | 6,68 | 2,77% | 4.143,00 |
| 20.12.2021 | 6,73 | 6,79 | 6,50 | 6,50 | -1,37% | 8.558,00 |
| 17.12.2021 | 6,53 | 6,66 | 6,52 | 6,59 | 0,61% | 5.645,00 |
| 16.12.2021 | 6,87 | 6,90 | 6,55 | 6,55 | -1,80% | 5.883,00 |
| 15.12.2021 | 6,55 | 6,67 | 6,50 | 6,67 | 0,76% | 5.419,00 |
| 14.12.2021 | 6,61 | 6,70 | 6,51 | 6,62 | -0,45% | 11.878,00 |
| 13.12.2021 | 6,71 | 6,79 | 6,65 | 6,65 | -3,34% | 3.972,00 |
| 10.12.2021 | 6,92 | 6,94 | 6,68 | 6,88 | 0,29% | 5.916,00 |
| 09.12.2021 | 7,04 | 7,04 | 6,77 | 6,86 | -0,29% | 5.751,00 |
| 08.12.2021 | 6,58 | 6,89 | 6,53 | 6,88 | 4,24% | 20.977,00 |
| 07.12.2021 | 6,66 | 6,74 | 6,50 | 6,60 | 2,48% | 5.143,00 |
| 06.12.2021 | 6,34 | 6,56 | 6,34 | 6,44 | 1,58% | 19.542,00 |
| 03.12.2021 | 6,50 | 6,52 | 6,33 | 6,34 | -1,71% | 59.444,00 |
| 02.12.2021 | 6,51 | 6,55 | 6,45 | 6,45 | -0,15% | 15.219,00 |
| 01.12.2021 | 6,57 | 6,69 | 6,46 | 6,46 | -1,67% | 12.966,00 |
| 30.11.2021 | 6,49 | 6,60 | 6,45 | 6,57 | -0,15% | 9.417,00 |
| 29.11.2021 | 6,75 | 6,75 | 6,57 | 6,58 | -1,35% | 13.495,00 |
| 26.11.2021 | 6,49 | 6,80 | 6,46 | 6,67 | -1,04% | 13.347,00 |
| 24.11.2021 | 6,51 | 6,75 | 6,51 | 6,74 | 2,90% | 10.151,00 |
| 23.11.2021 | 6,53 | 6,59 | 6,43 | 6,55 | 0,61% | 41.207,00 |
| 22.11.2021 | 6,60 | 6,60 | 6,34 | 6,51 | -0,15% | 22.355,00 |
| 19.11.2021 | 6,47 | 6,53 | 6,40 | 6,52 | -1,06% | 11.972,00 |
| 18.11.2021 | 6,33 | 6,59 | 6,33 | 6,59 | 3,62% | 102.150,00 |
| 17.11.2021 | 6,61 | 6,61 | 6,33 | 6,36 | -4,07% | 43.693,00 |
| 16.11.2021 | 6,74 | 6,74 | 6,52 | 6,63 | -2,36% | 17.953,00 |
| 15.11.2021 | 6,70 | 6,89 | 6,66 | 6,79 | 0,74% | 25.299,00 |
| 12.11.2021 | 6,43 | 6,79 | 6,43 | 6,74 | 4,33% | 48.394,00 |
| 11.11.2021 | 6,45 | 6,54 | 6,34 | 6,46 | 0,47% | 18.347,00 |
| 10.11.2021 | 6,50 | 6,57 | 6,30 | 6,43 | -2,58% | 31.028,00 |
| 09.11.2021 | 6,30 | 6,72 | 6,30 | 6,60 | 2,96% | 88.755,00 |
| 08.11.2021 | 6,50 | 6,55 | 6,16 | 6,41 | -1,23% | 32.186,00 |
| 05.11.2021 | 6,57 | 6,59 | 6,31 | 6,49 | -1,07% | 60.335,00 |
| 04.11.2021 | 6,64 | 6,80 | 6,52 | 6,56 | -2,24% | 30.731,00 |
| 03.11.2021 | 6,22 | 6,96 | 6,11 | 6,71 | 7,02% | 165.128,00 |
| 02.11.2021 | 6,17 | 6,32 | 6,12 | 6,27 | 0,00% | 78.318,00 |
| 01.11.2021 | 6,07 | 6,39 | 6,07 | 6,27 | 1,95% | 39.203,00 |
| 29.10.2021 | 6,28 | 6,40 | 6,09 | 6,15 | -4,50% | 86.516,00 |
| 28.10.2021 | 6,60 | 6,63 | 6,30 | 6,44 | -2,57% | 112.850,00 |
| 27.10.2021 | 6,85 | 7,12 | 6,60 | 6,61 | -4,76% | 111.887,00 |
| 26.10.2021 | 7,65 | 7,88 | 6,86 | 6,94 | -12,15% | 194.876,00 |
| 25.10.2021 | 6,79 | 8,11 | 6,79 | 7,90 | 5,05% | 438.725,00 |
| 22.10.2021 | 6,88 | 7,60 | 6,30 | 7,52 | -17,63% | 1.409.913,00 |
| 21.10.2021 | 8,64 | 10,63 | 7,93 | 9,13 | 20,93% | 26.661.117,00 |
| 20.10.2021 | 6,29 | 8,72 | 6,08 | 7,55 | 20,22% | 7.259.044,00 |
| 19.10.2021 | 5,94 | 6,50 | 5,73 | 6,28 | 6,62% | 91.871,00 |
| 18.10.2021 | 6,15 | 6,34 | 5,89 | 5,89 | -4,23% | 27.723,00 |
| 15.10.2021 | 6,20 | 6,52 | 6,10 | 6,15 | -2,07% | 92.466,00 |
| 14.10.2021 | 6,55 | 6,55 | 6,04 | 6,28 | 1,13% | 38.332,00 |
| 13.10.2021 | 6,19 | 6,39 | 6,07 | 6,21 | 2,31% | 40.289,00 |
| 12.10.2021 | 5,69 | 6,35 | 5,69 | 6,07 | 5,20% | 85.253,00 |
| 11.10.2021 | 5,64 | 5,82 | 5,48 | 5,77 | 2,85% | 15.706,00 |
| 08.10.2021 | 5,51 | 5,79 | 5,23 | 5,61 | -0,71% | 56.810,00 |
| 07.10.2021 | 5,37 | 5,74 | 5,25 | 5,65 | 7,62% | 89.146,00 |
| 06.10.2021 | 5,33 | 5,51 | 5,25 | 5,25 | -0,94% | 44.891,00 |
| 05.10.2021 | 5,28 | 5,46 | 5,24 | 5,30 | -1,12% | 12.679,00 |
| 04.10.2021 | 5,24 | 5,37 | 5,15 | 5,36 | 0,56% | 20.948,00 |
| 01.10.2021 | 5,22 | 5,33 | 5,16 | 5,33 | 2,90% | 10.488,00 |
| 30.09.2021 | 5,20 | 5,40 | 5,12 | 5,18 | 0,00% | 25.364,00 |
| 29.09.2021 | 5,06 | 5,22 | 4,84 | 5,18 | 3,19% | 25.794,00 |
| 28.09.2021 | 5,00 | 5,37 | 4,82 | 5,02 | -1,76% | 55.417,00 |
| 27.09.2021 | 5,08 | 5,24 | 5,06 | 5,11 | 1,39% | 25.330,00 |
| 24.09.2021 | 5,22 | 5,30 | 4,98 | 5,04 | -2,14% | 18.103,00 |
| 23.09.2021 | 4,99 | 5,45 | 4,85 | 5,15 | 4,04% | 120.423,00 |
| 22.09.2021 | 4,95 | 6,65 | 4,80 | 4,95 | -0,60% | 935.863,00 |
| 21.09.2021 | 4,80 | 4,99 | 4,64 | 4,98 | 4,62% | 26.397,00 |
| 20.09.2021 | 4,91 | 5,00 | 4,50 | 4,76 | -7,39% | 20.626,00 |
| 17.09.2021 | 5,13 | 5,18 | 4,87 | 5,14 | 0,19% | 22.955,00 |
| 16.09.2021 | 4,83 | 5,20 | 4,50 | 5,13 | 9,15% | 95.641,00 |
| 15.09.2021 | 4,67 | 4,75 | 4,62 | 4,70 | -1,67% | 8.140,00 |
| 14.09.2021 | 4,99 | 4,99 | 4,60 | 4,78 | -2,05% | 16.862,00 |
| 13.09.2021 | 4,74 | 5,00 | 4,55 | 4,88 | -2,01% | 18.227,00 |
| 10.09.2021 | 4,88 | 5,17 | 4,66 | 4,98 | 2,89% | 24.170,00 |
| 09.09.2021 | 4,61 | 4,98 | 4,61 | 4,84 | -2,42% | 10.405,00 |
| 08.09.2021 | 4,93 | 5,05 | 4,57 | 4,96 | -1,20% | 15.055,00 |
| 07.09.2021 | 4,44 | 5,26 | 4,44 | 5,02 | 11,31% | 127.111,00 |
| 03.09.2021 | 4,57 | 4,59 | 4,22 | 4,51 | -1,10% | 8.015,00 |
| 02.09.2021 | 4,50 | 4,59 | 4,30 | 4,56 | 0,66% | 34.926,00 |
| 01.09.2021 | 4,61 | 4,61 | 4,46 | 4,53 | -0,44% | 10.497,00 |
| 31.08.2021 | 4,63 | 4,64 | 4,40 | 4,55 | 0,66% | 7.058,00 |
| 30.08.2021 | 4,52 | 4,63 | 4,41 | 4,52 | 2,73% | 21.694,00 |