24,300€
Echtzeit-Aktienkurs Hollysys Automation Technologies Inc.
Bid:
Ask:
Aktienkurse zur Hollysys Automation Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2024 | 24,30 | 24,50 | 22,80 | 24,30 | 0,00% | - |
| 24.07.2024 | 24,30 | 24,40 | 24,30 | 24,30 | 0,00% | - |
| 23.07.2024 | 24,30 | 24,40 | 24,10 | 24,30 | 0,00% | - |
| 22.07.2024 | 24,30 | 24,50 | 24,20 | 24,30 | 0,00% | - |
| 19.07.2024 | 24,20 | 24,30 | 23,90 | 24,30 | 0,83% | - |
| 18.07.2024 | 23,30 | 24,10 | 23,10 | 24,10 | 3,43% | - |
| 17.07.2024 | 23,30 | 23,40 | 23,10 | 23,30 | 0,00% | - |
| 16.07.2024 | 23,30 | 23,50 | 23,10 | 23,30 | 0,00% | - |
| 15.07.2024 | 23,10 | 23,30 | 22,90 | 23,30 | 0,87% | - |
| 12.07.2024 | 23,10 | 23,40 | 22,80 | 23,10 | 0,00% | - |
| 11.07.2024 | 23,30 | 23,70 | 22,90 | 23,10 | -0,86% | - |
| 10.07.2024 | 23,30 | 23,40 | 23,10 | 23,30 | 0,00% | - |
| 09.07.2024 | 23,20 | 23,50 | 23,10 | 23,30 | 0,43% | - |
| 08.07.2024 | 23,10 | 23,30 | 22,70 | 23,20 | 0,43% | - |
| 05.07.2024 | 23,10 | 23,20 | 22,90 | 23,10 | 0,00% | - |
| 04.07.2024 | 23,10 | 23,20 | 23,10 | 23,10 | 0,00% | - |
| 03.07.2024 | 23,60 | 23,80 | 23,10 | 23,10 | -0,86% | - |
| 02.07.2024 | 23,80 | 23,90 | 23,10 | 23,30 | -1,69% | - |
| 01.07.2024 | 20,30 | 23,90 | 20,10 | 23,70 | 16,75% | - |
| 28.06.2024 | 20,30 | 20,40 | 20,10 | 20,30 | 0,00% | - |
| 27.06.2024 | 20,05 | 20,30 | 19,95 | 20,30 | 1,25% | - |
| 26.06.2024 | 20,30 | 20,30 | 19,95 | 20,05 | -1,23% | - |
| 25.06.2024 | 20,20 | 20,50 | 20,10 | 20,30 | 0,00% | - |
| 24.06.2024 | 19,40 | 20,30 | 19,30 | 20,30 | 2,27% | 250,00 |
| 21.06.2024 | 20,05 | 20,40 | 19,80 | 19,85 | -1,00% | - |
| 20.06.2024 | 19,95 | 20,10 | 19,75 | 20,05 | 0,50% | - |
| 19.06.2024 | 20,20 | 20,40 | 19,85 | 19,95 | 0,50% | - |
| 18.06.2024 | 19,75 | 20,10 | 19,65 | 19,85 | 0,51% | - |
| 17.06.2024 | 19,65 | 19,75 | 19,55 | 19,75 | 0,51% | - |
| 14.06.2024 | 19,75 | 20,10 | 19,55 | 19,65 | -0,51% | - |
| 13.06.2024 | 20,30 | 20,30 | 19,35 | 19,75 | -2,71% | - |
| 12.06.2024 | 21,20 | 21,20 | 20,30 | 20,30 | -3,79% | - |
| 11.06.2024 | 21,30 | 21,50 | 21,10 | 21,10 | -0,94% | - |
| 10.06.2024 | 20,70 | 21,50 | 20,70 | 21,30 | 3,40% | - |
| 07.06.2024 | 20,30 | 20,70 | 20,30 | 20,60 | 1,48% | - |
| 06.06.2024 | 20,15 | 20,50 | 20,05 | 20,30 | 1,00% | - |
| 05.06.2024 | 19,70 | 20,10 | 19,65 | 20,10 | 2,03% | - |
| 04.06.2024 | 19,45 | 19,70 | 19,35 | 19,70 | 1,29% | - |
| 03.06.2024 | 19,55 | 19,95 | 19,25 | 19,45 | -0,51% | - |
| 31.05.2024 | 19,65 | 19,85 | 19,25 | 19,55 | -0,51% | - |
| 30.05.2024 | 19,55 | 19,95 | 19,35 | 19,65 | 0,51% | - |
| 29.05.2024 | 19,25 | 19,55 | 19,05 | 19,55 | 1,56% | - |
| 28.05.2024 | 20,50 | 20,50 | 19,15 | 19,25 | -5,64% | - |
| 27.05.2024 | 20,50 | 20,50 | 20,40 | 20,40 | -0,49% | - |
| 24.05.2024 | 20,60 | 20,60 | 20,10 | 20,50 | 0,99% | - |
| 23.05.2024 | 20,50 | 20,70 | 20,30 | 20,30 | -0,98% | - |
| 22.05.2024 | 20,50 | 20,70 | 20,10 | 20,50 | 0,00% | - |
| 21.05.2024 | 21,00 | 21,20 | 20,20 | 20,50 | -2,38% | - |
| 20.05.2024 | 20,90 | 21,10 | 20,70 | 21,00 | 0,48% | - |
| 17.05.2024 | 21,60 | 21,70 | 20,70 | 20,90 | -1,88% | - |
| 16.05.2024 | 21,40 | 21,70 | 21,30 | 21,30 | -0,93% | - |
| 15.05.2024 | 21,50 | 21,50 | 21,30 | 21,50 | 0,00% | - |
| 14.05.2024 | 21,70 | 21,70 | 21,30 | 21,50 | -0,92% | - |
| 13.05.2024 | 21,80 | 22,20 | 21,70 | 21,70 | 0,00% | - |
| 10.05.2024 | 21,80 | 21,90 | 21,70 | 21,70 | -0,46% | - |
| 09.05.2024 | 22,00 | 22,00 | 21,70 | 21,80 | -0,46% | - |
| 08.05.2024 | 21,90 | 22,10 | 21,70 | 21,90 | 0,00% | - |
| 07.05.2024 | 21,90 | 22,60 | 21,70 | 21,90 | 0,00% | - |
| 06.05.2024 | 21,90 | 22,10 | 21,90 | 21,90 | 0,00% | - |
| 03.05.2024 | 22,10 | 22,30 | 21,90 | 21,90 | -0,90% | - |
| 02.05.2024 | 22,10 | 22,30 | 21,80 | 22,10 | 0,91% | - |
| 30.04.2024 | 22,90 | 23,10 | 21,70 | 21,90 | -4,37% | - |
| 29.04.2024 | 22,90 | 23,30 | 22,90 | 22,90 | 0,00% | - |
| 26.04.2024 | 22,80 | 23,10 | 22,70 | 22,90 | 0,88% | - |
| 25.04.2024 | 22,90 | 23,10 | 22,70 | 22,70 | -0,87% | - |
| 24.04.2024 | 22,90 | 23,00 | 22,90 | 22,90 | 0,88% | - |
| 23.04.2024 | 23,00 | 23,10 | 22,70 | 22,70 | -0,87% | - |
| 22.04.2024 | 23,00 | 23,30 | 22,90 | 22,90 | -0,87% | - |
| 19.04.2024 | 22,90 | 23,30 | 22,70 | 23,10 | 0,87% | - |
| 18.04.2024 | 23,30 | 23,30 | 22,90 | 22,90 | -1,72% | - |
| 17.04.2024 | 23,00 | 23,50 | 23,00 | 23,30 | 1,30% | - |
| 16.04.2024 | 22,50 | 24,10 | 22,10 | 23,00 | -2,95% | - |
| 15.04.2024 | 23,90 | 24,10 | 23,50 | 23,70 | -0,84% | - |
| 12.04.2024 | 23,90 | 24,10 | 23,80 | 23,90 | 0,84% | - |
| 11.04.2024 | 23,90 | 23,90 | 23,70 | 23,70 | -0,84% | - |
| 10.04.2024 | 23,60 | 23,90 | 23,60 | 23,90 | 1,27% | - |
| 09.04.2024 | 23,50 | 23,70 | 23,50 | 23,60 | 0,43% | - |
| 08.04.2024 | 23,70 | 23,70 | 23,50 | 23,50 | -0,84% | - |
| 05.04.2024 | 23,70 | 23,70 | 23,50 | 23,70 | 0,42% | - |
| 04.04.2024 | 23,80 | 23,80 | 23,50 | 23,60 | -0,84% | - |
| 03.04.2024 | 23,80 | 23,90 | 23,70 | 23,80 | -0,42% | - |
| 02.04.2024 | 24,00 | 24,10 | 23,70 | 23,90 | 0,80% | - |
| 28.03.2024 | 23,67 | 23,76 | 23,64 | 23,71 | 0,25% | - |
| 27.03.2024 | 23,69 | 23,83 | 23,52 | 23,65 | -0,17% | - |
| 26.03.2024 | 23,69 | 23,83 | 23,66 | 23,69 | -0,50% | - |
| 25.03.2024 | 23,73 | 23,88 | 23,69 | 23,81 | -0,25% | - |
| 22.03.2024 | 23,57 | 23,88 | 23,33 | 23,87 | 1,53% | - |
| 21.03.2024 | 23,26 | 23,52 | 23,25 | 23,51 | 1,07% | - |
| 20.03.2024 | 23,37 | 23,54 | 23,22 | 23,26 | -0,89% | - |
| 19.03.2024 | 23,29 | 23,50 | 23,10 | 23,47 | 0,77% | - |
| 18.03.2024 | 23,27 | 23,35 | 23,20 | 23,29 | 0,09% | - |
| 15.03.2024 | 23,17 | 23,36 | 22,93 | 23,27 | 0,52% | - |
| 14.03.2024 | 23,24 | 23,42 | 22,80 | 23,15 | -0,39% | 50,00 |
| 13.03.2024 | 23,35 | 23,36 | 23,22 | 23,24 | -0,13% | - |
| 12.03.2024 | 23,45 | 24,03 | 23,26 | 23,27 | -0,77% | - |
| 11.03.2024 | 23,23 | 23,97 | 23,04 | 23,45 | 0,95% | - |
| 08.03.2024 | 23,63 | 23,69 | 23,12 | 23,23 | -1,69% | - |
| 07.03.2024 | 23,69 | 23,82 | 23,61 | 23,63 | -0,25% | - |
| 06.03.2024 | 23,73 | 24,38 | 23,62 | 23,69 | -0,17% | - |
| 05.03.2024 | 23,77 | 23,80 | 23,03 | 23,73 | -0,17% | - |