Deutsche Märkte schließen in 4 Stunden 45 Minuten

Kuaishou Technology (1024.HK)

HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
43,700-0,850 (-1,91%)
Börsenschluss: 04:08PM HKT
Zeitraum:
24. Juli 2023 - 24. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Juli 202444,55044,90043,25043,70043,70019.493.208
23. Juli 202445,80046,20044,40044,55044,55020.260.828
22. Juli 202444,55045,80044,55045,45045,45013.023.666
19. Juli 202445,75046,05044,90045,20045,20019.574.307
18. Juli 202446,50046,90045,75046,40046,40011.687.357
17. Juli 202446,00047,30045,50046,75046,75015.652.993
16. Juli 202446,80047,45045,90046,30046,30023.058.783
15. Juli 202448,30048,65047,65047,85047,85016.342.515
12. Juli 202448,40049,30048,30049,15049,15021.828.226
11. Juli 202447,20047,95046,60047,70047,70018.375.792
10. Juli 202448,10048,50046,95047,10047,10021.260.866
09. Juli 202445,95047,95045,65047,60047,60032.000.254
08. Juli 202444,65046,20044,65045,75045,75023.714.329
05. Juli 2024------
04. Juli 202447,55047,85044,55044,80044,80034.776.363
03. Juli 202446,15047,20045,75046,95046,95018.904.541
02. Juli 202446,15046,95045,25045,65045,65019.612.851
28. Juni 202446,00046,70045,80046,15046,15022.150.551
27. Juni 202447,40047,65046,30046,40046,40020.532.195
26. Juni 202446,05047,75046,05047,50047,50019.420.435
25. Juni 202446,90047,85046,20046,90046,90026.147.555
24. Juni 202448,70048,70046,35047,35047,35037.792.030
21. Juni 202449,05049,45048,45049,35049,35035.231.528
20. Juni 202452,30052,60048,80049,50049,50047.003.673
19. Juni 202451,75052,25050,80052,20052,20025.837.419
18. Juni 202452,25052,80050,95051,45051,45017.976.140
17. Juni 202450,30052,20050,10051,55051,55026.079.744
14. Juni 202451,15051,15050,20050,95050,95031.572.605
13. Juni 202452,50052,65050,35051,25051,25028.019.814
12. Juni 202451,65052,85051,30052,00052,00027.413.330
11. Juni 202451,95052,00050,85051,65051,65037.955.673
07. Juni 202454,20054,25051,70052,30052,30044.708.228
06. Juni 202455,45055,85053,20054,05054,05037.457.011
05. Juni 202455,95056,85054,70054,90054,90020.967.907
04. Juni 202455,60056,10055,20055,75055,75019.218.702
03. Juni 202456,05056,65054,45056,10056,10025.152.718
31. Mai 202456,50058,60055,10055,45055,45056.421.330
30. Mai 202454,60055,85054,35055,60055,60028.573.447
29. Mai 202456,45056,45054,75055,15055,15030.062.795
28. Mai 202457,00057,30055,60056,55056,55014.542.566
27. Mai 202456,90057,50054,90056,85056,85023.415.916
24. Mai 202459,20059,75056,00056,65056,65048.437.166
23. Mai 202460,60060,80056,95059,15059,15080.918.297
22. Mai 202457,00060,00056,55058,15058,15033.872.479
21. Mai 202459,10059,40056,50056,90056,90034.704.808
20. Mai 202457,70060,20057,60059,15059,15036.180.902
17. Mai 202459,50060,80057,30058,20058,20038.540.387
16. Mai 202458,00058,50056,10058,15058,15042.329.615
14. Mai 202458,80060,40057,25057,50057,50047.104.109
13. Mai 202456,10057,70055,40057,10057,10036.750.214
10. Mai 202459,10060,10055,50056,75056,75045.696.496
09. Mai 202457,10058,75057,00057,85057,85026.033.300
08. Mai 202459,15059,55056,60057,00057,00047.410.517
07. Mai 202462,60062,60058,50059,00059,00039.816.554
06. Mai 202463,00063,35060,50061,95061,95033.921.419
03. Mai 202463,00063,00060,60062,20062,20039.382.322
02. Mai 202455,95059,40055,55059,20059,20023.509.072
30. Apr. 202456,80057,25055,65055,95055,95022.173.016
29. Apr. 202456,60058,00055,45056,70056,70044.739.430
26. Apr. 202452,80056,80052,40056,50056,50046.622.637
25. Apr. 202453,20054,35052,00052,80052,80027.777.890
24. Apr. 202450,00053,90049,85053,10053,10064.907.580
23. Apr. 202445,25049,50045,25049,10049,10038.580.989
22. Apr. 202445,65046,40044,50045,20045,20021.640.157
19. Apr. 202445,15045,40044,00044,35044,35019.851.514
18. Apr. 202445,35046,65044,85045,85045,85014.541.685
17. Apr. 202446,65047,40045,00045,65045,65021.892.386
16. Apr. 202447,55048,10046,15047,10047,10024.771.572
15. Apr. 202448,10049,00047,05048,75048,75018.631.306
12. Apr. 202449,35049,95048,55049,15049,15018.664.500
11. Apr. 202449,20050,05048,50049,65049,65017.052.763
10. Apr. 202450,30051,45049,75050,10050,10026.114.252
09. Apr. 202450,00050,45049,10049,60049,60011.213.042
08. Apr. 202449,55050,90048,85049,65049,65018.749.443
05. Apr. 202449,50049,95048,90049,65049,6509.204.689
03. Apr. 202450,25050,50048,95049,20049,20016.926.032
02. Apr. 202450,35051,45049,65050,05050,05020.628.102
28. März 202447,95050,55047,85049,05049,05038.069.019
27. März 202448,00049,05047,25047,95047,95024.876.133
26. März 202449,00049,50048,50048,90048,90016.199.735
25. März 202449,05050,00048,15048,60048,60020.194.685
22. März 202450,50050,85048,65049,00049,00024.553.896
21. März 202453,45055,45050,65051,25051,25052.067.187
20. März 202451,80052,50050,75052,25052,25014.299.669
19. März 202452,35053,10051,25051,85051,85018.821.471
18. März 202449,80053,25049,80052,85052,85028.891.580
15. März 202449,60050,95048,60050,65050,65030.680.220
14. März 202451,85052,75050,25050,85050,85025.898.611
13. März 202451,35053,60051,15052,05052,05030.023.438
12. März 202449,00052,15048,75051,35051,35042.801.132
11. März 202446,70048,90046,65048,45048,45019.842.801
08. März 202445,50047,50045,50046,70046,70019.150.440
07. März 202446,60047,45045,30045,80045,80024.062.433
06. März 202443,20046,60043,05046,25046,25031.918.462
05. März 202444,25044,45043,05043,15043,15016.797.960
04. März 202445,10045,60043,50044,95044,95020.858.539
01. März 202443,80045,25043,25044,65044,65022.068.307
29. Feb. 202443,95045,25043,85044,50044,50015.095.899
28. Feb. 202445,75046,55044,25044,40044,40014.104.725
27. Feb. 202446,15046,65044,20045,75045,75016.071.221
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...