Deutsche Märkte öffnen in 2 Stunden 49 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.316,85 +516,05 (+0,88%) CMC Crypto 200
1.327,77 +50,79 (+3,98%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Tianqi Lithium Corporation (9696.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Ab 11:54AM HKT. Markt geöffnet.
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Mai 2024 | 32,950 | 32,950 | 31,950 | 32,500 | 32,500 | 1.201.600 |
| 03. Mai 2024 | 32,400 | 34,700 | 32,300 | 33,450 | 33,450 | 1.520.824 |
| 02. Mai 2024 | 30,850 | 32,200 | 30,100 | 31,900 | 31,900 | 797.000 |
| 30. Apr. 2024 | 31,200 | 31,600 | 30,000 | 30,400 | 30,400 | 1.576.800 |
| 29. Apr. 2024 | 29,600 | 31,150 | 29,350 | 30,600 | 30,600 | 3.116.444 |
| 26. Apr. 2024 | 29,200 | 29,750 | 28,950 | 29,400 | 29,400 | 2.581.400 |
| 25. Apr. 2024 | 28,800 | 30,300 | 28,550 | 29,350 | 29,350 | 5.047.256 |
| 24. Apr. 2024 | 31,650 | 31,650 | 28,250 | 28,500 | 28,500 | 9.095.868 |
| 23. Apr. 2024 | 35,400 | 36,000 | 34,950 | 35,250 | 35,250 | 940.200 |
| 22. Apr. 2024 | 35,400 | 36,350 | 35,400 | 35,650 | 35,650 | 579.100 |
| 19. Apr. 2024 | 36,300 | 36,350 | 35,300 | 35,650 | 35,650 | 668.400 |
| 18. Apr. 2024 | 36,550 | 37,450 | 35,900 | 36,300 | 36,300 | 777.800 |
| 17. Apr. 2024 | 35,650 | 36,800 | 35,650 | 36,450 | 36,450 | 493.000 |
| 16. Apr. 2024 | 37,800 | 37,800 | 35,800 | 36,000 | 36,000 | 1.182.254 |
| 15. Apr. 2024 | 37,800 | 38,800 | 37,200 | 37,500 | 37,500 | 1.454.472 |
| 12. Apr. 2024 | 40,000 | 40,050 | 38,000 | 38,150 | 38,150 | 969.719 |
| 11. Apr. 2024 | 39,800 | 40,550 | 38,900 | 39,850 | 39,850 | 2.068.800 |
| 10. Apr. 2024 | 40,600 | 40,650 | 39,600 | 40,200 | 40,200 | 1.554.080 |
| 09. Apr. 2024 | 38,300 | 40,750 | 37,950 | 40,500 | 40,500 | 3.137.003 |
| 08. Apr. 2024 | 35,650 | 38,850 | 35,650 | 38,300 | 38,300 | 3.109.905 |
| 05. Apr. 2024 | 38,050 | 38,050 | 35,100 | 35,100 | 35,100 | 775.600 |
| 03. Apr. 2024 | 37,800 | 39,050 | 37,200 | 38,000 | 38,000 | 1.255.400 |
| 02. Apr. 2024 | 38,000 | 38,250 | 37,050 | 37,700 | 37,700 | 1.749.251 |
| 28. März 2024 | 36,200 | 36,950 | 36,050 | 36,400 | 36,400 | 841.400 |
| 27. März 2024 | 37,600 | 37,600 | 36,100 | 36,200 | 36,200 | 908.693 |
| 26. März 2024 | 37,000 | 37,900 | 36,800 | 37,600 | 37,600 | 805.800 |
| 25. März 2024 | 37,750 | 37,750 | 36,850 | 37,150 | 37,150 | 893.297 |
| 22. März 2024 | 39,200 | 39,450 | 37,550 | 37,750 | 37,750 | 815.200 |
| 21. März 2024 | 39,800 | 40,200 | 39,300 | 39,550 | 39,550 | 801.600 |
| 20. März 2024 | 39,400 | 39,400 | 38,600 | 39,250 | 39,250 | 546.721 |
| 19. März 2024 | 39,600 | 40,250 | 38,900 | 39,200 | 39,200 | 936.617 |
| 18. März 2024 | 40,050 | 40,600 | 39,500 | 39,600 | 39,600 | 645.200 |
| 15. März 2024 | 39,500 | 39,900 | 38,650 | 39,900 | 39,900 | 1.477.193 |
| 14. März 2024 | 40,650 | 41,800 | 39,300 | 39,700 | 39,700 | 1.478.418 |
| 13. März 2024 | 41,000 | 41,300 | 40,300 | 40,650 | 40,650 | 951.600 |
| 12. März 2024 | 40,800 | 41,050 | 40,000 | 40,700 | 40,700 | 1.601.625 |
| 11. März 2024 | 36,950 | 40,450 | 36,950 | 40,350 | 40,350 | 3.159.298 |
| 08. März 2024 | 36,350 | 37,400 | 36,250 | 37,150 | 37,150 | 771.600 |
| 07. März 2024 | 37,300 | 37,700 | 35,850 | 36,000 | 36,000 | 1.439.352 |
| 06. März 2024 | 36,650 | 37,400 | 35,850 | 36,950 | 36,950 | 1.854.800 |
| 05. März 2024 | 38,600 | 38,600 | 36,900 | 37,000 | 37,000 | 1.766.617 |
| 04. März 2024 | 40,550 | 41,050 | 38,600 | 38,950 | 38,950 | 1.739.863 |
| 01. März 2024 | 39,900 | 40,850 | 39,500 | 40,050 | 40,050 | 1.539.420 |
| 29. Feb. 2024 | 37,800 | 40,350 | 37,650 | 39,750 | 39,750 | 3.797.690 |
| 28. Feb. 2024 | 37,600 | 39,000 | 37,200 | 37,350 | 37,350 | 3.085.876 |
| 27. Feb. 2024 | 35,900 | 37,250 | 35,550 | 37,050 | 37,050 | 1.579.028 |
| 26. Feb. 2024 | 36,350 | 36,800 | 35,800 | 36,000 | 36,000 | 804.363 |
| 23. Feb. 2024 | 35,550 | 36,350 | 35,200 | 36,100 | 36,100 | 941.610 |
| 22. Feb. 2024 | 35,500 | 35,600 | 34,800 | 35,550 | 35,550 | 1.201.400 |
| 21. Feb. 2024 | 34,000 | 36,600 | 33,700 | 35,800 | 35,800 | 2.388.431 |
| 20. Feb. 2024 | 34,250 | 34,400 | 33,650 | 34,400 | 34,400 | 601.800 |
| 19. Feb. 2024 | 34,200 | 34,800 | 33,850 | 34,250 | 34,250 | 1.202.000 |
| 16. Feb. 2024 | 32,700 | 34,700 | 32,350 | 34,400 | 34,400 | 228.200 |
| 15. Feb. 2024 | 32,700 | 32,800 | 31,400 | 32,600 | 32,600 | 191.400 |
| 14. Feb. 2024 | 33,750 | 33,800 | 31,200 | 32,750 | 32,750 | 467.600 |
| 09. Feb. 2024 | 33,550 | 33,550 | 33,550 | 33,550 | 33,550 | - |
| 08. Feb. 2024 | 34,100 | 34,950 | 33,900 | 34,000 | 34,000 | 783.200 |
| 07. Feb. 2024 | 34,050 | 35,250 | 33,500 | 33,750 | 33,750 | 1.198.448 |
| 06. Feb. 2024 | 33,000 | 34,600 | 33,000 | 34,150 | 34,150 | 2.036.000 |
| 05. Feb. 2024 | 33,200 | 33,800 | 32,050 | 32,800 | 32,800 | 1.213.710 |
| 02. Feb. 2024 | 35,000 | 35,400 | 32,900 | 33,600 | 33,600 | 1.519.800 |
| 01. Feb. 2024 | 34,350 | 35,650 | 34,000 | 34,600 | 34,600 | 744.500 |
| 31. Jan. 2024 | 36,600 | 36,600 | 34,050 | 34,450 | 34,450 | 3.321.600 |
| 30. Jan. 2024 | 37,800 | 37,800 | 36,550 | 36,600 | 36,600 | 631.400 |
| 29. Jan. 2024 | 39,350 | 39,400 | 37,050 | 37,450 | 37,450 | 1.124.000 |
| 26. Jan. 2024 | 39,300 | 40,250 | 38,600 | 39,050 | 39,050 | 863.200 |
| 25. Jan. 2024 | 39,000 | 40,050 | 37,450 | 39,850 | 39,850 | 1.382.432 |
| 24. Jan. 2024 | 37,900 | 39,000 | 36,900 | 38,600 | 38,600 | 1.402.200 |
| 23. Jan. 2024 | 37,000 | 38,150 | 36,050 | 37,300 | 37,300 | 1.039.800 |
| 22. Jan. 2024 | 38,500 | 38,500 | 36,000 | 37,000 | 37,000 | 2.192.600 |
| 19. Jan. 2024 | 40,000 | 40,600 | 38,400 | 38,550 | 38,550 | 1.061.720 |
| 18. Jan. 2024 | 39,200 | 40,350 | 38,400 | 39,800 | 39,800 | 1.752.514 |
| 17. Jan. 2024 | 42,200 | 42,200 | 38,800 | 39,000 | 39,000 | 1.707.377 |
| 16. Jan. 2024 | 42,000 | 42,700 | 41,100 | 42,000 | 42,000 | 804.080 |
| 15. Jan. 2024 | 42,350 | 42,350 | 42,350 | 42,350 | 42,350 | - |
| 12. Jan. 2024 | 42,700 | 43,500 | 42,300 | 42,300 | 42,300 | 1.646.900 |
| 11. Jan. 2024 | 41,200 | 44,150 | 40,500 | 42,650 | 42,650 | 3.101.700 |
| 10. Jan. 2024 | 41,150 | 41,550 | 40,050 | 40,950 | 40,950 | 753.000 |
| 09. Jan. 2024 | 41,600 | 41,600 | 39,600 | 41,100 | 41,100 | 1.227.701 |
| 08. Jan. 2024 | 41,950 | 42,850 | 40,900 | 41,300 | 41,300 | 767.400 |
| 05. Jan. 2024 | 41,800 | 43,100 | 41,250 | 41,800 | 41,800 | 811.700 |
| 04. Jan. 2024 | 42,200 | 42,600 | 40,900 | 41,550 | 41,550 | 1.052.200 |
| 03. Jan. 2024 | 43,200 | 43,200 | 41,950 | 42,600 | 42,600 | 723.680 |
| 02. Jan. 2024 | 43,400 | 43,400 | 42,450 | 43,150 | 43,150 | 659.342 |
| 29. Dez. 2023 | 42,750 | 43,600 | 42,700 | 43,150 | 43,150 | 1.037.400 |
| 28. Dez. 2023 | 40,800 | 43,750 | 40,800 | 43,250 | 43,250 | 3.453.024 |
| 27. Dez. 2023 | 40,250 | 41,800 | 39,400 | 41,350 | 41,350 | 1.388.290 |
| 22. Dez. 2023 | 39,150 | 40,750 | 38,250 | 40,250 | 40,250 | 2.105.200 |
| 21. Dez. 2023 | 39,000 | 39,600 | 38,150 | 39,000 | 39,000 | 683.400 |
| 20. Dez. 2023 | 39,800 | 39,900 | 38,750 | 39,000 | 39,000 | 671.720 |
| 19. Dez. 2023 | 39,400 | 40,150 | 39,100 | 39,550 | 39,550 | 652.200 |
| 18. Dez. 2023 | 40,700 | 41,150 | 39,300 | 39,400 | 39,400 | 759.400 |
| 15. Dez. 2023 | 38,750 | 40,700 | 38,750 | 40,500 | 40,500 | 4.609.826 |
| 14. Dez. 2023 | 39,150 | 39,550 | 37,700 | 38,350 | 38,350 | 1.920.800 |
| 13. Dez. 2023 | 37,400 | 38,300 | 36,700 | 38,000 | 38,000 | 2.311.400 |
| 12. Dez. 2023 | 38,000 | 38,150 | 37,300 | 37,600 | 37,600 | 1.491.200 |
| 11. Dez. 2023 | 40,150 | 40,200 | 37,400 | 38,450 | 38,450 | 2.029.000 |
| 08. Dez. 2023 | 41,850 | 42,200 | 39,650 | 39,950 | 39,950 | 2.161.200 |
| 07. Dez. 2023 | 40,300 | 41,900 | 39,800 | 40,700 | 40,700 | 3.283.408 |
| 06. Dez. 2023 | 37,950 | 42,250 | 37,950 | 40,400 | 40,400 | 6.204.791 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
