Deutsche Märkte öffnen in 8 Stunden 10 Minuten
Nikkei 225
27.346,88 +19,77 (+0,07%) Dow Jones 30
34.092,96 +6,92 (+0,02%) BTC-EUR
21.537,88 +378,15 (+1,79%) CMC Crypto 200
538,70 +296,03 (+121,98%) Nasdaq Compositive
11.816,32 +231,77 (+2,00%) S&P 500
4.119,21 +42,61 (+1,05%)
Shanghai Pharmaceuticals Holding Co., Ltd (SHPMF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 09:55AM EST
Zeitraum:
01. Feb. 2022 - 01. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 31. Jan. 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
| 30. Jan. 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
| 27. Jan. 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 3.500 |
| 26. Jan. 2023 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | - |
| 25. Jan. 2023 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | - |
| 24. Jan. 2023 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | - |
| 23. Jan. 2023 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | - |
| 20. Jan. 2023 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | - |
| 19. Jan. 2023 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | - |
| 18. Jan. 2023 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | - |
| 17. Jan. 2023 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | 2.000 |
| 13. Jan. 2023 | 1,7850 | 1,8000 | 1,7850 | 1,8000 | 1,8000 | 3.200 |
| 12. Jan. 2023 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 11. Jan. 2023 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 10. Jan. 2023 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 09. Jan. 2023 | 1,7220 | 1,8100 | 1,7220 | 1,7800 | 1,7800 | 2.600 |
| 06. Jan. 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 05. Jan. 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 04. Jan. 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 03. Jan. 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 30. Dez. 2022 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 29. Dez. 2022 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 28. Dez. 2022 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 27. Dez. 2022 | 1,6360 | 1,6360 | 1,6200 | 1,6200 | 1,6200 | 4.700 |
| 23. Dez. 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 22. Dez. 2022 | 1,7000 | 1,7000 | 1,6500 | 1,6500 | 1,6500 | 4.300 |
| 21. Dez. 2022 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 20. Dez. 2022 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 19. Dez. 2022 | 1,7000 | 1,8200 | 1,7000 | 1,8200 | 1,8200 | 13.100 |
| 16. Dez. 2022 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 20.300 |
| 15. Dez. 2022 | 1,8050 | 1,8050 | 1,7500 | 1,7500 | 1,7500 | 2.100 |
| 14. Dez. 2022 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 13. Dez. 2022 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 12. Dez. 2022 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 09. Dez. 2022 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 08. Dez. 2022 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 3.000 |
| 07. Dez. 2022 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | 5.400 |
| 06. Dez. 2022 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | 200 |
| 05. Dez. 2022 | 1,7050 | 1,7050 | 1,6670 | 1,6670 | 1,6670 | 900 |
| 02. Dez. 2022 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 01. Dez. 2022 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 30. Nov. 2022 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 3.000 |
| 29. Nov. 2022 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 28. Nov. 2022 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 4.000 |
| 25. Nov. 2022 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 23. Nov. 2022 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 22. Nov. 2022 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 20.400 |
| 21. Nov. 2022 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 18. Nov. 2022 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 17. Nov. 2022 | 1,6150 | 1,6150 | 1,5600 | 1,5600 | 1,5600 | 7.600 |
| 16. Nov. 2022 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 10.000 |
| 15. Nov. 2022 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1.700 |
| 14. Nov. 2022 | 1,7100 | 1,7100 | 1,7000 | 1,7000 | 1,7000 | 7.700 |
| 11. Nov. 2022 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 10. Nov. 2022 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 09. Nov. 2022 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 08. Nov. 2022 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 07. Nov. 2022 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 3.000 |
| 04. Nov. 2022 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 18.000 |
| 03. Nov. 2022 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 02. Nov. 2022 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 01. Nov. 2022 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 31. Okt. 2022 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 28. Okt. 2022 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 7.200 |
| 27. Okt. 2022 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 26. Okt. 2022 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 200 |
| 25. Okt. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 24. Okt. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 14.100 |
| 21. Okt. 2022 | 1,3790 | 1,3790 | 1,3790 | 1,3790 | 1,3790 | - |
| 20. Okt. 2022 | 1,3790 | 1,3790 | 1,3790 | 1,3790 | 1,3790 | 25.100 |
| 19. Okt. 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 18. Okt. 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 17. Okt. 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 14. Okt. 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 13. Okt. 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 9.400 |
| 12. Okt. 2022 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 29.900 |
| 11. Okt. 2022 | 1,3450 | 1,3450 | 1,3000 | 1,3000 | 1,3000 | 2.300 |
| 10. Okt. 2022 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 07. Okt. 2022 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 9.300 |
| 06. Okt. 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 05. Okt. 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 04. Okt. 2022 | 1,3710 | 1,4000 | 1,3710 | 1,4000 | 1,4000 | 24.300 |
| 03. Okt. 2022 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 30. Sept. 2022 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1.000 |
| 29. Sept. 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 28. Sept. 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 27. Sept. 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 26. Sept. 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 500 |
| 23. Sept. 2022 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 22. Sept. 2022 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 14.400 |
| 21. Sept. 2022 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | - |
| 20. Sept. 2022 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | - |
| 19. Sept. 2022 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | - |
| 16. Sept. 2022 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | - |
| 15. Sept. 2022 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | - |
| 14. Sept. 2022 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | - |
| 13. Sept. 2022 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 100 |
| 12. Sept. 2022 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 09. Sept. 2022 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 3.900 |
| 08. Sept. 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 20.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
