Deutsche Märkte öffnen in 1 Stunde 48 Minute
Nikkei 225
39.666,19 +493,04 (+1,26%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.644,60 +368,29 (+0,64%) CMC Crypto 200
1.280,49 +31,37 (+2,51%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
Akeso, Inc. (9926.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Ab 11:58AM HKT. Markt geöffnet.
Zeitraum:
26. Juni 2023 - 26. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Juni 2024 | 38,000 | 39,200 | 37,800 | 39,150 | 39,150 | 1.679.000 |
| 25. Juni 2024 | 37,850 | 39,150 | 37,650 | 38,250 | 38,250 | 4.035.376 |
| 24. Juni 2024 | 35,200 | 38,200 | 35,200 | 38,200 | 38,200 | 9.975.904 |
| 21. Juni 2024 | 35,450 | 36,750 | 35,000 | 35,650 | 35,650 | 13.707.750 |
| 20. Juni 2024 | 36,550 | 36,950 | 35,200 | 35,500 | 35,500 | 8.272.392 |
| 19. Juni 2024 | 38,300 | 38,700 | 36,350 | 36,900 | 36,900 | 10.328.804 |
| 18. Juni 2024 | 40,250 | 40,350 | 37,400 | 38,100 | 38,100 | 8.602.613 |
| 17. Juni 2024 | 39,650 | 40,900 | 38,900 | 40,800 | 40,800 | 5.541.554 |
| 14. Juni 2024 | 40,000 | 40,250 | 39,400 | 39,850 | 39,850 | 3.866.636 |
| 13. Juni 2024 | 40,000 | 40,700 | 39,600 | 40,100 | 40,100 | 4.339.942 |
| 12. Juni 2024 | 38,850 | 40,350 | 38,300 | 39,250 | 39,250 | 6.101.115 |
| 11. Juni 2024 | 40,650 | 40,650 | 38,250 | 38,700 | 38,700 | 7.568.922 |
| 07. Juni 2024 | 41,500 | 42,200 | 40,350 | 40,650 | 40,650 | 4.670.243 |
| 06. Juni 2024 | 44,500 | 44,600 | 40,700 | 41,400 | 41,400 | 9.570.338 |
| 05. Juni 2024 | 43,250 | 44,250 | 42,750 | 43,650 | 43,650 | 7.887.940 |
| 04. Juni 2024 | 45,100 | 46,150 | 43,350 | 44,200 | 44,200 | 16.280.297 |
| 03. Juni 2024 | 44,400 | 45,350 | 42,600 | 44,000 | 44,000 | 17.153.920 |
| 31. Mai 2024 | 36,800 | 60,000 | 36,800 | 44,000 | 44,000 | 80.341.506 |
| 30. Mai 2024 | 33,050 | 33,500 | 31,700 | 32,000 | 32,000 | 14.774.858 |
| 29. Mai 2024 | 31,950 | 32,500 | 29,400 | 31,800 | 31,800 | 40.481.618 |
| 28. Mai 2024 | 35,950 | 37,750 | 33,900 | 34,300 | 34,300 | 21.231.440 |
| 27. Mai 2024 | 37,750 | 38,200 | 33,600 | 35,400 | 35,400 | 25.647.326 |
| 24. Mai 2024 | 47,750 | 47,750 | 26,450 | 37,050 | 37,050 | 115.449.747 |
| 23. Mai 2024 | 47,050 | 49,400 | 46,650 | 48,050 | 48,050 | 5.263.664 |
| 22. Mai 2024 | 47,450 | 48,000 | 46,750 | 47,300 | 47,300 | 1.781.202 |
| 21. Mai 2024 | 49,250 | 49,300 | 47,200 | 47,200 | 47,200 | 3.226.292 |
| 20. Mai 2024 | 48,900 | 49,650 | 48,200 | 49,250 | 49,250 | 2.510.690 |
| 17. Mai 2024 | 50,000 | 50,300 | 48,700 | 48,700 | 48,700 | 3.197.436 |
| 16. Mai 2024 | 50,200 | 50,650 | 49,300 | 49,700 | 49,700 | 3.588.515 |
| 14. Mai 2024 | 49,100 | 50,400 | 48,950 | 49,200 | 49,200 | 3.072.171 |
| 13. Mai 2024 | 50,300 | 50,500 | 48,500 | 49,250 | 49,250 | 3.654.488 |
| 10. Mai 2024 | 50,450 | 50,900 | 49,100 | 49,950 | 49,950 | 3.674.010 |
| 09. Mai 2024 | 49,750 | 51,000 | 49,750 | 50,500 | 50,500 | 4.527.027 |
| 08. Mai 2024 | 48,050 | 50,850 | 48,050 | 50,250 | 50,250 | 10.207.692 |
| 07. Mai 2024 | 49,400 | 49,400 | 47,600 | 48,050 | 48,050 | 2.191.477 |
| 06. Mai 2024 | 49,200 | 49,550 | 47,500 | 49,000 | 49,000 | 4.825.612 |
| 03. Mai 2024 | 48,350 | 50,200 | 48,350 | 49,000 | 49,000 | 744.162 |
| 02. Mai 2024 | 47,800 | 49,100 | 46,550 | 48,800 | 48,800 | 2.635.814 |
| 30. Apr. 2024 | 49,050 | 49,250 | 47,550 | 48,150 | 48,150 | 3.580.609 |
| 29. Apr. 2024 | 48,300 | 49,650 | 48,300 | 49,000 | 49,000 | 6.019.924 |
| 26. Apr. 2024 | 48,850 | 49,000 | 47,950 | 48,700 | 48,700 | 3.523.080 |
| 25. Apr. 2024 | 47,100 | 49,000 | 46,700 | 48,450 | 48,450 | 3.023.085 |
| 24. Apr. 2024 | 46,900 | 47,800 | 45,750 | 47,450 | 47,450 | 3.631.190 |
| 23. Apr. 2024 | 44,950 | 47,150 | 43,950 | 46,950 | 46,950 | 3.580.316 |
| 22. Apr. 2024 | 43,500 | 45,000 | 42,400 | 44,350 | 44,350 | 3.531.845 |
| 19. Apr. 2024 | 45,500 | 45,500 | 42,700 | 43,900 | 43,900 | 6.933.579 |
| 18. Apr. 2024 | 46,850 | 46,950 | 45,250 | 45,400 | 45,400 | 3.123.794 |
| 17. Apr. 2024 | 47,950 | 47,950 | 45,750 | 46,750 | 46,750 | 2.927.214 |
| 16. Apr. 2024 | 48,200 | 48,200 | 46,400 | 47,000 | 47,000 | 3.362.121 |
| 15. Apr. 2024 | 49,800 | 49,800 | 47,600 | 47,950 | 47,950 | 2.559.217 |
| 12. Apr. 2024 | 48,750 | 50,500 | 48,550 | 49,500 | 49,500 | 4.075.507 |
| 11. Apr. 2024 | 48,500 | 48,850 | 47,450 | 48,750 | 48,750 | 2.345.651 |
| 10. Apr. 2024 | 49,000 | 49,000 | 47,900 | 48,650 | 48,650 | 2.944.033 |
| 09. Apr. 2024 | 47,000 | 49,000 | 46,700 | 48,700 | 48,700 | 3.714.868 |
| 08. Apr. 2024 | 45,150 | 47,500 | 44,750 | 46,650 | 46,650 | 4.098.395 |
| 05. Apr. 2024 | 45,400 | 45,700 | 44,150 | 45,100 | 45,100 | 2.903.000 |
| 03. Apr. 2024 | 46,100 | 46,250 | 44,500 | 45,600 | 45,600 | 6.646.375 |
| 02. Apr. 2024 | 46,900 | 47,250 | 45,850 | 46,550 | 46,550 | 5.451.742 |
| 28. März 2024 | 46,300 | 47,000 | 46,100 | 46,650 | 46,650 | 3.228.818 |
| 27. März 2024 | 46,950 | 47,450 | 45,800 | 46,650 | 46,650 | 3.506.000 |
| 26. März 2024 | 46,600 | 47,300 | 45,700 | 46,950 | 46,950 | 3.221.876 |
| 25. März 2024 | 46,300 | 48,000 | 46,300 | 46,600 | 46,600 | 5.107.000 |
| 22. März 2024 | 47,050 | 48,000 | 45,300 | 46,100 | 46,100 | 8.198.671 |
| 21. März 2024 | 49,000 | 49,950 | 47,050 | 47,600 | 47,600 | 16.724.926 |
| 20. März 2024 | 49,950 | 51,050 | 49,600 | 50,700 | 50,700 | 4.440.932 |
| 19. März 2024 | 51,850 | 52,850 | 49,400 | 49,950 | 49,950 | 5.939.917 |
| 18. März 2024 | 52,100 | 52,200 | 50,200 | 51,850 | 51,850 | 3.459.377 |
| 15. März 2024 | 51,100 | 52,550 | 51,000 | 51,950 | 51,950 | 6.293.525 |
| 14. März 2024 | 52,200 | 55,000 | 48,700 | 51,200 | 51,200 | 13.170.669 |
| 13. März 2024 | 48,450 | 51,350 | 47,800 | 51,000 | 51,000 | 8.936.165 |
| 12. März 2024 | 47,850 | 48,750 | 47,200 | 48,000 | 48,000 | 3.424.576 |
| 11. März 2024 | 47,250 | 47,850 | 45,850 | 47,650 | 47,650 | 3.335.083 |
| 08. März 2024 | 44,200 | 47,800 | 44,200 | 47,250 | 47,250 | 5.854.209 |
| 07. März 2024 | 44,850 | 45,650 | 43,750 | 44,450 | 44,450 | 3.120.000 |
| 06. März 2024 | 45,050 | 45,700 | 44,150 | 45,000 | 45,000 | 4.251.710 |
| 05. März 2024 | 47,800 | 48,150 | 44,550 | 44,750 | 44,750 | 5.945.368 |
| 04. März 2024 | 47,700 | 48,600 | 46,750 | 47,600 | 47,600 | 3.982.927 |
| 01. März 2024 | 47,200 | 48,200 | 46,700 | 46,700 | 46,700 | 4.007.684 |
| 29. Feb. 2024 | 46,850 | 47,800 | 46,650 | 47,100 | 47,100 | 3.131.632 |
| 28. Feb. 2024 | 47,050 | 48,850 | 46,650 | 47,000 | 47,000 | 6.038.012 |
| 27. Feb. 2024 | 45,700 | 47,250 | 45,300 | 47,150 | 47,150 | 3.257.004 |
| 26. Feb. 2024 | 45,700 | 46,950 | 45,550 | 45,900 | 45,900 | 2.712.965 |
| 23. Feb. 2024 | 45,000 | 45,850 | 44,050 | 45,550 | 45,550 | 3.219.794 |
| 22. Feb. 2024 | 44,750 | 44,800 | 43,700 | 44,700 | 44,700 | 2.898.000 |
| 21. Feb. 2024 | 44,150 | 45,700 | 43,800 | 44,200 | 44,200 | 4.552.675 |
| 20. Feb. 2024 | 44,050 | 47,500 | 43,800 | 45,300 | 45,300 | 4.890.783 |
| 19. Feb. 2024 | 44,000 | 44,350 | 43,100 | 44,050 | 44,050 | 3.023.825 |
| 16. Feb. 2024 | 42,550 | 44,100 | 41,550 | 43,900 | 43,900 | 1.090.901 |
| 15. Feb. 2024 | 41,600 | 42,300 | 40,300 | 42,100 | 42,100 | 747.790 |
| 14. Feb. 2024 | 40,850 | 41,650 | 39,200 | 41,600 | 41,600 | 796.870 |
| 09. Feb. 2024 | 40,800 | 40,800 | 40,800 | 40,800 | 40,800 | - |
| 08. Feb. 2024 | 42,350 | 42,800 | 41,350 | 41,900 | 41,900 | 2.874.071 |
| 07. Feb. 2024 | 43,050 | 44,450 | 41,500 | 41,900 | 41,900 | 5.317.803 |
| 06. Feb. 2024 | 39,100 | 43,350 | 37,950 | 43,150 | 43,150 | 6.421.854 |
| 05. Feb. 2024 | 39,150 | 40,050 | 38,500 | 38,950 | 38,950 | 3.990.509 |
| 02. Feb. 2024 | 41,900 | 42,500 | 39,150 | 39,900 | 39,900 | 5.345.334 |
| 01. Feb. 2024 | 39,600 | 41,850 | 38,900 | 41,450 | 41,450 | 4.281.268 |
| 31. Jan. 2024 | 39,500 | 40,150 | 38,450 | 39,650 | 39,650 | 5.237.148 |
| 30. Jan. 2024 | 40,550 | 40,650 | 39,500 | 39,750 | 39,750 | 2.834.861 |
| 29. Jan. 2024 | 41,900 | 42,400 | 40,050 | 40,700 | 40,700 | 6.057.856 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
