Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.652,24 +76,52 (+0,12%)
Cutia Therapeutics (2487.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
19. Mai 2023 - 19. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 7,070 | 7,390 | 6,960 | 7,350 | 7,350 | 720.200 |
| 16. Mai 2024 | 7,050 | 7,110 | 6,900 | 7,110 | 7,110 | 555.000 |
| 14. Mai 2024 | 7,260 | 7,240 | 6,900 | 7,070 | 7,070 | 634.600 |
| 13. Mai 2024 | 7,190 | 7,190 | 6,880 | 7,010 | 7,010 | 351.000 |
| 10. Mai 2024 | 7,150 | 7,290 | 7,000 | 7,080 | 7,080 | 388.400 |
| 09. Mai 2024 | 7,740 | 7,730 | 7,030 | 7,190 | 7,190 | 434.600 |
| 08. Mai 2024 | 7,070 | 7,260 | 7,050 | 7,150 | 7,150 | 249.800 |
| 07. Mai 2024 | 7,210 | 7,360 | 7,120 | 7,170 | 7,170 | 276.000 |
| 06. Mai 2024 | 7,400 | 7,490 | 7,040 | 7,240 | 7,240 | 565.000 |
| 03. Mai 2024 | 7,750 | 7,900 | 7,500 | 7,620 | 7,620 | 158.400 |
| 02. Mai 2024 | 8,090 | 8,090 | 7,260 | 7,420 | 7,420 | 47.200 |
| 30. Apr. 2024 | 7,800 | 8,800 | 6,780 | 7,320 | 7,320 | 3.753.400 |
| 29. Apr. 2024 | 7,300 | 7,360 | 6,630 | 7,330 | 7,330 | 651.600 |
| 26. Apr. 2024 | 6,800 | 7,230 | 6,620 | 7,210 | 7,210 | 803.000 |
| 25. Apr. 2024 | 6,800 | 6,860 | 6,710 | 6,800 | 6,800 | 321.000 |
| 24. Apr. 2024 | 6,930 | 6,930 | 6,620 | 6,880 | 6,880 | 321.600 |
| 23. Apr. 2024 | 7,050 | 7,050 | 6,620 | 6,770 | 6,770 | 230.000 |
| 22. Apr. 2024 | 7,280 | 7,220 | 6,610 | 6,900 | 6,900 | 212.000 |
| 19. Apr. 2024 | 6,800 | 6,860 | 6,530 | 6,730 | 6,730 | 54.000 |
| 18. Apr. 2024 | 6,780 | 6,890 | 6,540 | 6,740 | 6,740 | 131.800 |
| 17. Apr. 2024 | 7,000 | 7,000 | 6,550 | 6,700 | 6,700 | 207.600 |
| 16. Apr. 2024 | 7,080 | 7,080 | 6,650 | 6,800 | 6,800 | 304.000 |
| 15. Apr. 2024 | 7,100 | 7,140 | 6,760 | 6,900 | 6,900 | 318.400 |
| 12. Apr. 2024 | 7,290 | 7,290 | 6,900 | 7,060 | 7,060 | 312.000 |
| 11. Apr. 2024 | 7,250 | 7,340 | 7,000 | 7,200 | 7,200 | 231.200 |
| 10. Apr. 2024 | 7,750 | 7,750 | 7,250 | 7,250 | 7,250 | 212.800 |
| 09. Apr. 2024 | 7,210 | 7,900 | 7,160 | 7,360 | 7,360 | 192.600 |
| 08. Apr. 2024 | 8,060 | 8,060 | 7,220 | 7,350 | 7,350 | 214.600 |
| 05. Apr. 2024 | 7,140 | 7,200 | 6,930 | 7,100 | 7,100 | 35.800 |
| 03. Apr. 2024 | 7,350 | 7,400 | 7,000 | 7,050 | 7,050 | 126.000 |
| 02. Apr. 2024 | 7,800 | 7,800 | 6,940 | 7,240 | 7,240 | 576.000 |
| 28. März 2024 | 8,750 | 8,750 | 7,700 | 7,890 | 7,890 | 1.883.200 |
| 27. März 2024 | 8,820 | 8,990 | 8,460 | 8,800 | 8,800 | 1.318.400 |
| 26. März 2024 | 8,800 | 8,800 | 8,380 | 8,500 | 8,500 | 396.000 |
| 25. März 2024 | 8,400 | 8,950 | 8,180 | 8,600 | 8,600 | 1.097.600 |
| 22. März 2024 | 8,490 | 8,700 | 7,780 | 8,390 | 8,390 | 1.108.000 |
| 21. März 2024 | 8,500 | 8,510 | 8,160 | 8,310 | 8,310 | 294.000 |
| 20. März 2024 | 8,200 | 8,690 | 7,980 | 8,430 | 8,430 | 787.400 |
| 19. März 2024 | 7,810 | 8,180 | 7,810 | 7,970 | 7,970 | 92.200 |
| 18. März 2024 | 8,000 | 8,030 | 7,860 | 8,030 | 8,030 | 399.800 |
| 15. März 2024 | 7,380 | 8,400 | 7,380 | 7,950 | 7,950 | 1.114.400 |
| 14. März 2024 | 7,960 | 7,960 | 7,300 | 7,650 | 7,650 | 884.200 |
| 13. März 2024 | 7,300 | 7,300 | 6,900 | 7,300 | 7,300 | 413.800 |
| 12. März 2024 | 7,100 | 7,560 | 6,840 | 7,230 | 7,230 | 899.600 |
| 11. März 2024 | 7,030 | 7,250 | 6,510 | 7,030 | 7,030 | 1.056.200 |
| 08. März 2024 | 6,710 | 6,980 | 6,620 | 6,750 | 6,750 | 844.200 |
| 07. März 2024 | 7,320 | 7,360 | 6,450 | 6,710 | 6,710 | 1.068.600 |
| 06. März 2024 | 7,140 | 7,880 | 7,130 | 7,300 | 7,300 | 1.488.400 |
| 05. März 2024 | 7,700 | 7,710 | 6,980 | 7,140 | 7,140 | 1.064.600 |
| 04. März 2024 | 8,000 | 8,140 | 7,300 | 7,690 | 7,690 | 994.200 |
| 01. März 2024 | 10,460 | 10,300 | 7,990 | 8,000 | 8,000 | 4.229.600 |
| 29. Feb. 2024 | 8,500 | 10,340 | 8,400 | 10,200 | 10,200 | 2.760.800 |
| 28. Feb. 2024 | 8,180 | 8,880 | 7,720 | 8,200 | 8,200 | 864.600 |
| 27. Feb. 2024 | 7,930 | 8,180 | 6,840 | 8,180 | 8,180 | 1.085.400 |
| 26. Feb. 2024 | 6,350 | 8,500 | 6,350 | 7,930 | 7,930 | 3.100.230 |
| 23. Feb. 2024 | 6,170 | 6,580 | 5,910 | 6,240 | 6,240 | 1.146.370 |
| 22. Feb. 2024 | 6,070 | 6,070 | 5,900 | 6,000 | 6,000 | 161.200 |
| 21. Feb. 2024 | 6,000 | 6,010 | 5,840 | 5,990 | 5,990 | 280.600 |
| 20. Feb. 2024 | 6,100 | 6,100 | 5,800 | 5,930 | 5,930 | 204.000 |
| 19. Feb. 2024 | 6,780 | 6,780 | 5,580 | 5,900 | 5,900 | 642.600 |
| 16. Feb. 2024 | 6,600 | 6,800 | 6,380 | 6,690 | 6,690 | 107.400 |
| 15. Feb. 2024 | 6,350 | 6,400 | 6,080 | 6,400 | 6,400 | 15.000 |
| 14. Feb. 2024 | 6,280 | 6,500 | 6,140 | 6,350 | 6,350 | 85.400 |
| 09. Feb. 2024 | 6,250 | 6,250 | 6,250 | 6,250 | 6,250 | - |
| 08. Feb. 2024 | 6,200 | 6,200 | 5,740 | 6,090 | 6,090 | 286.800 |
| 07. Feb. 2024 | 6,300 | 6,370 | 5,970 | 6,200 | 6,200 | 377.600 |
| 06. Feb. 2024 | 6,090 | 6,390 | 5,670 | 6,190 | 6,190 | 509.200 |
| 05. Feb. 2024 | 6,700 | 6,700 | 5,570 | 5,890 | 5,890 | 625.400 |
| 02. Feb. 2024 | 8,500 | 8,500 | 6,280 | 6,500 | 6,500 | 909.200 |
| 01. Feb. 2024 | 9,670 | 9,670 | 8,170 | 8,190 | 8,190 | 726.000 |
| 31. Jan. 2024 | 8,500 | 10,140 | 8,130 | 9,000 | 9,000 | 2.994.600 |
| 30. Jan. 2024 | 7,500 | 8,400 | 6,980 | 8,180 | 8,180 | 394.200 |
| 29. Jan. 2024 | 7,250 | 7,300 | 6,980 | 7,300 | 7,300 | 114.200 |
| 26. Jan. 2024 | 7,300 | 7,300 | 6,800 | 7,050 | 7,050 | 175.400 |
| 25. Jan. 2024 | 7,000 | 7,100 | 6,770 | 7,050 | 7,050 | 125.600 |
| 24. Jan. 2024 | 7,000 | 7,000 | 6,680 | 6,850 | 6,850 | 105.000 |
| 23. Jan. 2024 | 6,790 | 7,010 | 6,500 | 6,800 | 6,800 | 125.000 |
| 22. Jan. 2024 | 6,800 | 6,800 | 6,350 | 6,600 | 6,600 | 53.000 |
| 19. Jan. 2024 | 6,850 | 6,850 | 6,330 | 6,690 | 6,690 | 103.200 |
| 18. Jan. 2024 | 7,100 | 7,100 | 6,550 | 6,760 | 6,760 | 143.800 |
| 17. Jan. 2024 | 7,200 | 7,200 | 6,390 | 6,790 | 6,790 | 70.400 |
| 16. Jan. 2024 | 7,300 | 7,300 | 6,700 | 6,940 | 6,940 | 114.400 |
| 15. Jan. 2024 | 6,820 | 6,820 | 6,820 | 6,820 | 6,820 | - |
| 12. Jan. 2024 | 7,400 | 7,400 | 6,390 | 7,000 | 7,000 | 112.800 |
| 11. Jan. 2024 | 7,400 | 7,560 | 7,030 | 7,250 | 7,250 | 232.600 |
| 10. Jan. 2024 | 7,500 | 7,500 | 6,490 | 7,300 | 7,300 | 38.400 |
| 09. Jan. 2024 | 7,420 | 8,280 | 6,240 | 7,410 | 7,410 | 132.200 |
| 08. Jan. 2024 | 7,640 | 7,640 | 7,090 | 7,310 | 7,310 | 72.800 |
| 05. Jan. 2024 | 8,900 | 8,900 | 7,180 | 7,400 | 7,400 | 343.800 |
| 04. Jan. 2024 | 9,100 | 9,180 | 8,000 | 8,150 | 8,150 | 330.200 |
| 03. Jan. 2024 | 9,610 | 9,940 | 8,970 | 9,180 | 9,180 | 143.000 |
| 02. Jan. 2024 | 11,000 | 11,000 | 9,500 | 9,600 | 9,600 | 374.600 |
| 29. Dez. 2023 | 10,380 | 13,200 | 10,040 | 10,980 | 10,980 | 745.000 |
| 28. Dez. 2023 | 9,800 | 10,180 | 9,510 | 9,940 | 9,940 | 87.200 |
| 27. Dez. 2023 | 10,000 | 10,000 | 9,470 | 9,790 | 9,790 | 39.800 |
| 22. Dez. 2023 | 10,800 | 10,800 | 9,140 | 9,800 | 9,800 | 134.800 |
| 21. Dez. 2023 | 11,260 | 11,260 | 10,300 | 10,740 | 10,740 | 160.400 |
| 20. Dez. 2023 | 11,820 | 12,000 | 10,700 | 10,700 | 10,700 | 187.400 |
| 19. Dez. 2023 | 12,000 | 12,380 | 10,820 | 11,360 | 11,360 | 79.800 |
| 18. Dez. 2023 | 12,020 | 13,120 | 12,000 | 12,000 | 12,000 | 191.264 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
