Deutsche Märkte öffnen in 4 Stunden 54 Minuten

OneConnect Financial Technology Co., Ltd. (OCFT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,1300-0,1900 (-8,19%)
Börsenschluss: 04:00PM EDT
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Mai 20242,35002,35002,05002,13002,130027.100
21. Mai 20242,20002,37002,20002,32002,320042.100
20. Mai 20242,31002,38002,13002,26002,260030.500
17. Mai 20242,17002,36002,14002,32602,326029.400
16. Mai 20242,14002,18002,14002,17002,17009.300
15. Mai 20242,18002,18002,13202,15002,15009.400
14. Mai 20242,17002,20002,11802,20002,200024.700
13. Mai 20241,98002,20001,98002,20002,200026.800
10. Mai 20242,05002,05001,98001,98001,980011.400
09. Mai 20242,06002,07001,97002,05002,050032.200
08. Mai 20242,13002,13501,96002,07002,070017.500
07. Mai 20242,23002,38902,08002,17002,170017.700
06. Mai 20242,39002,41002,23102,26502,265013.400
03. Mai 20242,21002,44002,21002,42002,420027.100
02. Mai 20242,04002,19001,96002,16002,160014.700
01. Mai 20242,01002,06001,98002,04002,04007.200
30. Apr. 20242,00002,03001,91002,03002,030014.900
29. Apr. 20241,96002,00001,93001,93001,930016.400
26. Apr. 20241,90002,00001,86002,00002,000040.100
25. Apr. 20241,81001,85001,77001,85001,850035.000
24. Apr. 20241,85001,85001,75001,79001,790043.500
23. Apr. 20241,91001,91001,83001,83001,83003.900
22. Apr. 20241,85001,88001,82001,88001,880014.200
19. Apr. 20241,82001,89001,82001,87001,87006.900
18. Apr. 20241,79001,91001,79001,82001,820033.300
17. Apr. 20241,94001,95001,77001,78001,780024.300
16. Apr. 20242,00002,00001,84001,90001,900023.400
15. Apr. 20241,99001,99001,89001,94001,940022.400
12. Apr. 20242,02002,06001,91001,95001,950017.700
11. Apr. 20242,13002,13002,03002,03002,030016.600
10. Apr. 20242,13002,16502,05002,15002,150025.600
09. Apr. 20242,22002,22002,10002,17002,170011.400
08. Apr. 20242,19002,23002,19002,19002,19009.800
05. Apr. 20242,24002,24002,17002,18002,18004.600
04. Apr. 20242,24002,30002,18002,24002,240013.600
03. Apr. 20242,16002,24002,13002,24002,240015.900
02. Apr. 20242,26002,29002,15002,18002,180014.200
01. Apr. 20242,24002,29002,20002,27002,270011.000
28. März 20242,20002,28602,20002,22002,220011.400
27. März 20242,18002,33002,17002,21002,210013.500
26. März 20242,20002,25002,17002,17002,17007.900
25. März 20242,24002,30002,17002,20002,200013.900
22. März 20242,29002,34002,21002,27002,270023.000
21. März 20242,24002,32002,19002,32002,320031.300
20. März 20242,16002,29002,16002,24002,240020.400
19. März 20242,37002,43202,11002,18002,180043.700
18. März 20242,49002,74002,23002,33002,330048.900
15. März 20242,38002,47002,27002,41002,410048.900
14. März 20242,40002,40002,21002,22002,220018.600
13. März 20242,43002,44002,37002,44002,44005.700
12. März 20242,30002,49902,30002,40002,400016.400
11. März 20242,21002,48002,21002,29002,290012.700
08. März 20242,24002,29002,21002,21002,210011.000
07. März 20242,26002,30002,21002,26002,26007.800
06. März 20242,32002,36002,23002,25002,25007.300
05. März 20242,28002,44002,21002,30002,300014.500
04. März 20242,55002,55002,25002,32002,320024.400
01. März 20242,45002,55002,34002,54002,540042.200
29. Feb. 20242,37002,40002,29002,40002,40008.900
28. Feb. 20242,34002,35002,25002,33002,33009.400
27. Feb. 20242,25002,32002,25002,30002,300010.600
26. Feb. 20242,10002,27002,10002,21002,210018.800
23. Feb. 20242,21002,32002,12002,15002,150028.600
22. Feb. 20242,32002,40002,21002,22002,220020.500
21. Feb. 20242,27002,28002,17002,25002,250033.600
20. Feb. 20242,13002,28002,12002,16002,160028.600
16. Feb. 20242,15002,27002,11002,13002,130041.100
15. Feb. 20242,10002,24002,10002,15002,150065.800
14. Feb. 20242,10002,21002,08002,10002,100019.500
13. Feb. 20242,18002,18002,08002,12002,120022.800
12. Feb. 20242,16502,20002,10002,15002,150015.000
09. Feb. 20242,12002,25002,10002,13002,130012.800
08. Feb. 20242,28002,29002,11002,14002,140037.400
07. Feb. 20242,29002,42002,17002,27002,270016.400
06. Feb. 20242,34002,42002,23002,30002,300027.000
05. Feb. 20242,32002,49002,23002,25002,250025.200
02. Feb. 20242,42002,47902,26002,36002,360019.500
01. Feb. 20242,47002,50902,36002,38002,38009.600
31. Jan. 20242,50002,50202,35002,43002,430012.600
30. Jan. 20242,61002,61002,49002,50002,500016.300
29. Jan. 20242,55002,65002,54002,61002,610020.500
26. Jan. 20242,60002,69002,57002,60002,600019.500
25. Jan. 20242,65002,74002,60002,65002,650035.200
24. Jan. 20242,78002,86002,65002,65002,650021.200
23. Jan. 20242,75002,75002,66002,70002,700019.000
22. Jan. 20242,68002,78002,55302,60002,600031.200
19. Jan. 20242,69002,75502,68002,74502,745012.900
18. Jan. 20242,64002,73002,64002,68002,680025.100
17. Jan. 20242,78002,83602,59002,64002,640023.100
16. Jan. 20242,90002,93002,70002,79002,790015.600
12. Jan. 20242,82002,99302,80002,89002,890013.900
11. Jan. 20242,90002,90002,75002,85002,85007.800
10. Jan. 20242,96002,96002,80002,89002,890012.300
09. Jan. 20243,00003,08002,86002,89002,890046.900
08. Jan. 20243,04003,16403,00003,01003,010027.600
05. Jan. 20243,04003,10003,00003,02003,020025.600
04. Jan. 20243,08003,08003,00003,00003,000017.400
03. Jan. 20243,05003,19003,00003,05003,05007.600
02. Jan. 20243,22003,27003,00003,01003,010030.800
29. Dez. 20233,11003,23003,11003,23003,230025.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...