Deutsche Märkte öffnen in 3 Stunden 21 Minuten
Nikkei 225
38.311,63 +237,65 (+0,62%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.393,32 +1.194,43 (+2,09%) CMC Crypto 200
1.351,34 +51,24 (+3,94%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Global Top E-Commerce Co., Ltd. (002640.SZ)
Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Ab 11:24AM CST. Markt geöffnet.
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 2,2100 | 2,2700 | 2,2100 | 2,2300 | 2,2300 | 19.076.300 |
| 09. Mai 2024 | 2,2100 | 2,3200 | 2,2100 | 2,2500 | 2,2500 | 32.823.997 |
| 08. Mai 2024 | 2,2800 | 2,2900 | 2,2200 | 2,2300 | 2,2300 | 33.641.517 |
| 07. Mai 2024 | 2,3100 | 2,3300 | 2,2800 | 2,2900 | 2,2900 | 26.921.000 |
| 06. Mai 2024 | 2,3100 | 2,3300 | 2,2800 | 2,3100 | 2,3100 | 44.407.400 |
| 30. Apr. 2024 | 2,3200 | 2,3900 | 2,2500 | 2,3100 | 2,3100 | 60.795.847 |
| 29. Apr. 2024 | 2,2400 | 2,3400 | 2,2400 | 2,3400 | 2,3400 | 51.619.350 |
| 26. Apr. 2024 | 2,2000 | 2,2500 | 2,1800 | 2,2400 | 2,2400 | 39.094.990 |
| 25. Apr. 2024 | 2,2000 | 2,2500 | 2,1900 | 2,2100 | 2,2100 | 26.482.500 |
| 24. Apr. 2024 | 2,2100 | 2,2400 | 2,1700 | 2,2100 | 2,2100 | 29.659.350 |
| 23. Apr. 2024 | 2,2000 | 2,2300 | 2,1700 | 2,1900 | 2,1900 | 28.009.050 |
| 22. Apr. 2024 | 2,1600 | 2,2100 | 2,1200 | 2,1800 | 2,1800 | 47.330.750 |
| 19. Apr. 2024 | 2,2200 | 2,4100 | 2,1800 | 2,2600 | 2,2600 | 70.612.500 |
| 18. Apr. 2024 | 2,2600 | 2,2600 | 2,1800 | 2,2100 | 2,2100 | 33.724.400 |
| 17. Apr. 2024 | 2,1400 | 2,2700 | 2,1400 | 2,2500 | 2,2500 | 50.482.626 |
| 16. Apr. 2024 | 2,3400 | 2,3400 | 2,1100 | 2,1100 | 2,1100 | 63.936.881 |
| 15. Apr. 2024 | 2,5100 | 2,5200 | 2,2800 | 2,3400 | 2,3400 | 57.998.909 |
| 12. Apr. 2024 | 2,5500 | 2,5800 | 2,5000 | 2,5100 | 2,5100 | 35.687.331 |
| 11. Apr. 2024 | 2,5100 | 2,6800 | 2,5100 | 2,6000 | 2,6000 | 49.596.900 |
| 10. Apr. 2024 | 2,6400 | 2,6600 | 2,5300 | 2,5500 | 2,5500 | 53.158.500 |
| 09. Apr. 2024 | 2,6600 | 2,6900 | 2,6200 | 2,6800 | 2,6800 | 50.605.600 |
| 08. Apr. 2024 | 2,7900 | 2,8200 | 2,6500 | 2,6600 | 2,6600 | 120.068.821 |
| 03. Apr. 2024 | 2,7500 | 2,9600 | 2,7300 | 2,8700 | 2,8700 | 176.082.391 |
| 02. Apr. 2024 | 2,7000 | 2,7500 | 2,6700 | 2,6900 | 2,6900 | 38.586.400 |
| 01. Apr. 2024 | 2,6600 | 2,7000 | 2,6400 | 2,7000 | 2,7000 | 34.294.263 |
| 29. März 2024 | 2,6700 | 2,6800 | 2,6000 | 2,6600 | 2,6600 | 15.583.100 |
| 28. März 2024 | 2,6000 | 2,7100 | 2,5800 | 2,6600 | 2,6600 | 35.376.295 |
| 27. März 2024 | 2,7700 | 2,7900 | 2,6200 | 2,6200 | 2,6200 | 46.418.300 |
| 26. März 2024 | 2,7000 | 2,7600 | 2,6600 | 2,7300 | 2,7300 | 47.575.700 |
| 25. März 2024 | 2,8200 | 2,8400 | 2,7100 | 2,7100 | 2,7100 | 51.576.400 |
| 22. März 2024 | 2,9000 | 2,9200 | 2,8300 | 2,8400 | 2,8400 | 45.737.400 |
| 21. März 2024 | 2,9600 | 2,9900 | 2,9000 | 2,9200 | 2,9200 | 49.120.800 |
| 20. März 2024 | 2,8900 | 2,9400 | 2,8700 | 2,9400 | 2,9400 | 50.974.001 |
| 19. März 2024 | 2,9000 | 2,9900 | 2,8900 | 2,9100 | 2,9100 | 64.247.500 |
| 18. März 2024 | 2,8700 | 2,9100 | 2,8500 | 2,8900 | 2,8900 | 41.495.173 |
| 15. März 2024 | 2,8300 | 2,8700 | 2,8100 | 2,8600 | 2,8600 | 28.208.056 |
| 14. März 2024 | 2,8800 | 2,8900 | 2,8100 | 2,8300 | 2,8300 | 36.356.600 |
| 13. März 2024 | 2,9100 | 2,9300 | 2,8600 | 2,8900 | 2,8900 | 49.767.299 |
| 12. März 2024 | 2,8200 | 2,9300 | 2,8200 | 2,9000 | 2,9000 | 75.108.398 |
| 11. März 2024 | 2,7500 | 2,8200 | 2,7400 | 2,8200 | 2,8200 | 38.503.199 |
| 08. März 2024 | 2,7700 | 2,7900 | 2,7100 | 2,7500 | 2,7500 | 35.406.362 |
| 07. März 2024 | 2,7900 | 2,8400 | 2,7600 | 2,7700 | 2,7700 | 47.352.363 |
| 06. März 2024 | 2,7700 | 2,8300 | 2,7500 | 2,8000 | 2,8000 | 40.101.700 |
| 05. März 2024 | 2,8800 | 2,8800 | 2,7800 | 2,7900 | 2,7900 | 55.541.792 |
| 04. März 2024 | 2,8900 | 2,9100 | 2,8000 | 2,8700 | 2,8700 | 68.964.700 |
| 01. März 2024 | 2,8600 | 2,9800 | 2,8300 | 2,9200 | 2,9200 | 98.810.100 |
| 29. Feb. 2024 | 2,7000 | 2,9700 | 2,6900 | 2,8900 | 2,8900 | 95.392.692 |
| 28. Feb. 2024 | 2,9600 | 3,0500 | 2,7200 | 2,7200 | 2,7200 | 101.051.300 |
| 27. Feb. 2024 | 2,8700 | 2,9500 | 2,8400 | 2,9400 | 2,9400 | 76.766.900 |
| 26. Feb. 2024 | 2,8200 | 2,9200 | 2,8000 | 2,8500 | 2,8500 | 84.923.100 |
| 23. Feb. 2024 | 2,7600 | 2,9000 | 2,7400 | 2,8900 | 2,8900 | 106.995.200 |
| 22. Feb. 2024 | 2,6300 | 2,7700 | 2,6100 | 2,7600 | 2,7600 | 77.382.875 |
| 21. Feb. 2024 | 2,6000 | 2,8500 | 2,5700 | 2,6800 | 2,6800 | 91.812.575 |
| 20. Feb. 2024 | 2,5700 | 2,6200 | 2,5200 | 2,6000 | 2,6000 | 48.654.099 |
| 19. Feb. 2024 | 2,5000 | 2,5900 | 2,5000 | 2,5700 | 2,5700 | 54.323.086 |
| 08. Feb. 2024 | 2,3100 | 2,4900 | 2,3100 | 2,4700 | 2,4700 | 53.708.985 |
| 07. Feb. 2024 | 2,3600 | 2,4400 | 2,3000 | 2,3000 | 2,3000 | 48.668.600 |
| 06. Feb. 2024 | 2,2000 | 2,4500 | 2,1600 | 2,3500 | 2,3500 | 53.292.000 |
| 05. Feb. 2024 | 2,5400 | 2,5400 | 2,3200 | 2,3200 | 2,3200 | 62.753.635 |
| 02. Feb. 2024 | 2,7800 | 2,8300 | 2,4900 | 2,5800 | 2,5800 | 68.089.200 |
| 01. Feb. 2024 | 2,9000 | 2,9100 | 2,7400 | 2,7700 | 2,7700 | 52.358.700 |
| 31. Jan. 2024 | 2,9800 | 3,1200 | 2,9000 | 2,9100 | 2,9100 | 48.066.000 |
| 30. Jan. 2024 | 3,1400 | 3,1700 | 3,0200 | 3,0200 | 3,0200 | 38.772.600 |
| 29. Jan. 2024 | 3,3000 | 3,3200 | 3,1700 | 3,1700 | 3,1700 | 58.790.446 |
| 26. Jan. 2024 | 3,2000 | 3,3900 | 3,1800 | 3,3400 | 3,3400 | 102.648.056 |
| 25. Jan. 2024 | 3,0700 | 3,3900 | 3,0400 | 3,2500 | 3,2500 | 105.992.296 |
| 24. Jan. 2024 | 3,0300 | 3,1400 | 2,9800 | 3,0900 | 3,0900 | 51.147.100 |
| 23. Jan. 2024 | 2,9800 | 3,0500 | 2,9200 | 3,0200 | 3,0200 | 39.879.300 |
| 22. Jan. 2024 | 3,1400 | 3,1800 | 2,9300 | 2,9800 | 2,9800 | 50.417.546 |
| 19. Jan. 2024 | 3,1800 | 3,2600 | 3,1400 | 3,1400 | 3,1400 | 35.056.300 |
| 18. Jan. 2024 | 3,2200 | 3,3000 | 3,1200 | 3,2000 | 3,2000 | 59.987.000 |
| 17. Jan. 2024 | 3,4700 | 3,4700 | 3,1900 | 3,2600 | 3,2600 | 73.334.551 |
| 16. Jan. 2024 | 3,5700 | 3,5900 | 3,4300 | 3,4800 | 3,4800 | 59.656.000 |
| 15. Jan. 2024 | 3,5600 | 3,6500 | 3,5200 | 3,5900 | 3,5900 | 31.376.950 |
| 12. Jan. 2024 | 3,6700 | 3,6800 | 3,6100 | 3,6100 | 3,6100 | 42.675.500 |
| 11. Jan. 2024 | 3,6100 | 3,7400 | 3,6000 | 3,6900 | 3,6900 | 66.072.750 |
| 10. Jan. 2024 | 3,6000 | 3,6500 | 3,5100 | 3,6100 | 3,6100 | 44.404.600 |
| 09. Jan. 2024 | 3,5800 | 3,6200 | 3,5600 | 3,5900 | 3,5900 | 33.081.750 |
| 08. Jan. 2024 | 3,5900 | 3,6000 | 3,5500 | 3,5800 | 3,5800 | 31.744.800 |
| 05. Jan. 2024 | 3,6400 | 3,6900 | 3,5500 | 3,5700 | 3,5700 | 52.848.900 |
| 04. Jan. 2024 | 3,6900 | 3,7000 | 3,6400 | 3,6700 | 3,6700 | 49.830.300 |
| 03. Jan. 2024 | 3,6300 | 3,8000 | 3,6000 | 3,7100 | 3,7100 | 88.614.950 |
| 02. Jan. 2024 | 3,7000 | 3,7500 | 3,6500 | 3,6500 | 3,6500 | 79.970.200 |
| 29. Dez. 2023 | 3,6800 | 3,8900 | 3,6600 | 3,7400 | 3,7400 | 115.392.340 |
| 28. Dez. 2023 | 3,5100 | 3,8000 | 3,5100 | 3,6800 | 3,6800 | 174.326.594 |
| 27. Dez. 2023 | 4,0500 | 4,0600 | 3,8100 | 3,8100 | 3,8100 | 56.778.000 |
| 26. Dez. 2023 | 4,3000 | 4,3700 | 4,1900 | 4,2300 | 4,2300 | 107.654.700 |
| 25. Dez. 2023 | 4,2400 | 4,3800 | 4,1700 | 4,3300 | 4,3300 | 132.376.446 |
| 22. Dez. 2023 | 4,2900 | 4,4400 | 4,2100 | 4,2600 | 4,2600 | 172.339.352 |
| 21. Dez. 2023 | 4,1300 | 4,4900 | 4,1100 | 4,3600 | 4,3600 | 228.455.786 |
| 20. Dez. 2023 | 4,1600 | 4,3500 | 4,1100 | 4,1900 | 4,1900 | 130.450.000 |
| 19. Dez. 2023 | 4,2100 | 4,2600 | 4,1300 | 4,1700 | 4,1700 | 133.457.600 |
| 18. Dez. 2023 | 4,2100 | 4,5200 | 4,1700 | 4,3100 | 4,3100 | 270.245.317 |
| 15. Dez. 2023 | 3,9100 | 4,3200 | 3,8000 | 4,3200 | 4,3200 | 153.935.712 |
| 14. Dez. 2023 | 3,9500 | 4,0300 | 3,9200 | 3,9300 | 3,9300 | 42.618.600 |
| 13. Dez. 2023 | 3,9500 | 4,0400 | 3,9200 | 3,9700 | 3,9700 | 48.684.000 |
| 12. Dez. 2023 | 4,0200 | 4,0400 | 3,9600 | 3,9800 | 3,9800 | 37.310.000 |
| 11. Dez. 2023 | 3,9000 | 3,9800 | 3,8400 | 3,9800 | 3,9800 | 37.851.700 |
| 08. Dez. 2023 | 4,0300 | 4,0300 | 3,8800 | 3,9000 | 3,9000 | 60.644.400 |
| 07. Dez. 2023 | 3,9900 | 4,0700 | 3,9900 | 4,0100 | 4,0100 | 39.057.913 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
