Deutsche Märkte geschlossen

Shanghai Baosight Software Co.,Ltd. (900926.SS)

Shanghai - Shanghai Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,1050+0,0050 (+0,24%)
Börsenschluss: 03:00PM CST
Zeitraum:
18. Mai 2023 - 18. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Mai 20242,11002,12002,09302,10502,1050845.188
16. Mai 20242,11102,12702,09502,10002,1000396.892
15. Mai 20242,10302,11102,09002,09402,0940627.626
14. Mai 20242,10302,13202,09802,10302,1030741.300
13. Mai 20242,10002,11302,08102,10002,1000539.088
10. Mai 20242,10902,12302,08102,11002,1100590.228
09. Mai 20242,08502,10502,08502,09602,0960588.706
08. Mai 20242,12902,14302,06902,08202,08201.265.400
07. Mai 20242,16102,16802,11202,12902,12901.180.128
06. Mai 20242,15102,19402,15002,15602,15601.132.243
30. Apr. 20242,14602,17502,14102,14102,14101.455.932
29. Apr. 20242,11702,16802,11702,14502,14501.427.438
26. Apr. 20242,05302,12702,05002,11202,11202.209.956
25. Apr. 20242,06002,06702,03202,06002,0600869.413
24. Apr. 20241,97002,06701,97002,05002,05002.625.858
23. Apr. 20242,00002,00201,93401,93401,93402.157.380
22. Apr. 20242,00002,01701,99001,99301,9930701.880
19. Apr. 20242,01002,03001,99202,00502,00501.718.523
18. Apr. 20242,03002,04502,00102,02302,02301.243.854
17. Apr. 20242,02302,05502,02302,04202,04201.178.223
16. Apr. 20242,06002,06202,01702,01702,01701.589.931
15. Apr. 20242,06502,08802,05102,06202,06201.050.159
12. Apr. 20242,07002,08002,04502,05702,0570704.250
11. Apr. 20242,07702,09802,06602,06802,0680864.755
10. Apr. 20242,07702,10002,05702,08002,0800974.030
09. Apr. 20242,05502,07702,04702,07302,07301.467.607
08. Apr. 20242,04702,07802,03502,03802,03801.416.472
03. Apr. 20242,09802,09802,03302,06302,06302.336.386
02. Apr. 20242,10702,10902,05602,09002,09001.657.191
01. Apr. 20242,06702,10502,06702,10002,10002.991.314
29. März 20242,04102,04502,01902,03902,0390483.100
28. März 20242,00802,05802,00802,02802,02801.331.004
27. März 20242,08502,08802,00002,00402,00401.807.030
26. März 20242,07802,10902,04502,08802,08801.139.696
25. März 20242,07002,09902,02502,07802,07801.716.054
22. März 20242,12002,12002,04102,07102,07101.910.630
21. März 20242,18102,19802,09202,12502,12502.269.106
20. März 20242,23302,24702,17502,17602,17601.408.807
19. März 20242,25802,25902,22202,22202,22201.106.704
18. März 20242,28302,28802,24302,24702,24701.266.014
15. März 20242,27302,29402,23702,29402,29402.317.480
14. März 20242,28902,30302,27702,28402,28401.007.078
13. März 20242,24402,30702,24402,29002,29001.266.979
12. März 20242,22602,26102,22402,25402,25401.152.691
11. März 20242,24502,25002,21902,23702,23701.322.301
08. März 20242,23002,25602,22802,25002,25001.056.309
07. März 20242,23802,27402,22302,22502,22501.610.428
06. März 20242,27602,28102,23502,23802,23802.016.495
05. März 20242,29802,30502,26102,28802,28801.996.587
04. März 20242,30602,31902,28102,30602,30602.280.465
01. März 20242,23602,30002,23002,29502,29502.594.845
29. Feb. 20242,16002,25002,16002,25002,25003.234.258
28. Feb. 20242,19802,24202,16002,16702,16702.504.888
27. Feb. 20242,12102,19502,11802,19402,19402.370.216
26. Feb. 20242,10002,14002,07102,12502,12502.062.543
23. Feb. 20242,12702,14002,08402,10202,10201.932.771
22. Feb. 20242,09202,14002,09202,12502,12501.573.851
21. Feb. 20242,07002,09902,05202,09002,09001.486.593
20. Feb. 20242,07102,07902,04502,07002,0700944.601
19. Feb. 20242,06502,08702,06302,07102,07101.093.823
08. Feb. 20242,04002,05902,01702,04902,04901.735.462
07. Feb. 20242,03402,04302,01502,03402,03401.228.240
06. Feb. 20241,97602,03001,97202,03002,03001.897.680
05. Feb. 20241,96601,98801,90001,96501,96502.021.217
02. Feb. 20241,98002,00801,94401,96701,96701.470.487
01. Feb. 20241,95002,01901,93801,98201,98201.078.283
31. Jan. 20241,96402,01201,96401,96701,9670707.782
30. Jan. 20242,02002,02001,96001,97701,97701.575.464
29. Jan. 20242,02002,05201,94202,03902,03903.235.245
26. Jan. 20242,04502,05902,01702,02202,02201.604.992
25. Jan. 20242,01702,06801,99402,05602,05602.096.555
24. Jan. 20241,96902,00801,96102,00702,00701.792.218
23. Jan. 20241,89001,96901,88001,96701,96701.934.251
22. Jan. 20241,91701,92701,88601,89701,89701.154.762
19. Jan. 20241,92001,94001,91901,92101,9210631.310
18. Jan. 20241,89601,93201,88301,91701,91701.145.889
17. Jan. 20241,95001,95801,88801,89301,89301.128.395
16. Jan. 20241,91701,96801,91301,94501,9450790.415
15. Jan. 20241,91201,92801,91001,91701,9170642.591
12. Jan. 20241,95001,95501,91201,92201,9220897.047
11. Jan. 20241,90501,95801,90201,94701,94701.632.316
10. Jan. 20241,93601,95901,90501,90501,90501.033.953
09. Jan. 20241,95301,97601,93401,93401,93401.433.446
08. Jan. 20242,01102,01101,95101,95301,95301.681.586
05. Jan. 20242,05102,05101,99402,00702,00701.267.188
04. Jan. 20242,03302,03902,01802,03902,0390896.351
03. Jan. 20242,07202,08402,02902,03702,03701.618.280
02. Jan. 20242,11302,12202,07702,07802,07801.090.480
29. Dez. 20232,06702,12002,06102,12002,12001.977.031
28. Dez. 20232,01002,06701,99302,06502,06501.776.224
27. Dez. 20231,94002,00901,93302,00102,00101.731.805
26. Dez. 20231,93501,94201,89001,94001,9400573.835
25. Dez. 20231,94201,94701,91801,92701,9270399.503
22. Dez. 20231,93001,94501,91901,94101,9410974.050
21. Dez. 20231,88201,94501,87501,93201,93201.186.270
20. Dez. 20231,91001,91001,88201,89301,8930814.800
19. Dez. 20231,88301,91701,88001,89901,8990745.351
18. Dez. 20231,88001,90901,87201,88201,8820735.563
15. Dez. 20231,91001,92601,87501,87501,87501.382.253
14. Dez. 20231,92001,93001,88801,89801,89801.047.241
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...