Deutsche Märkte geschlossen
DAX
18.633,11 -66,29 (-0,35%) Euro Stoxx 50
4.827,63 -16,36 (-0,34%) Dow Jones 30
41.525,83 +132,05 (+0,32%) Gold
2.610,10 -0,60 (-0,02%) EUR/USD
1,1121 +0,0042 (+0,38%) Bitcoin EUR
51.776,98 -2.047,34 (-3,80%)
Yankuang Energy Group Company Limited (YZCHF)
OTC Markets OTCQX - OTC Markets OTCQX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 04:00PM EDT. Markt geöffnet.
Zeitraum:
16. Sept. 2023 - 16. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 13. Sept. 2024 | 2,3500 | 2,3500 | 2,3500 | 1,2000 | 1,2000 | 100 |
| 12. Sept. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 11. Sept. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 10. Sept. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1.400 |
| 09. Sept. 2024 | 1,1940 | 1,1940 | 1,1940 | 1,1940 | 1,1940 | 4.000 |
| 06. Sept. 2024 | 1,2265 | 1,2265 | 1,2265 | 1,2265 | 1,2265 | - |
| 05. Sept. 2024 | 1,2265 | 1,2265 | 1,2265 | 1,2265 | 1,2265 | 4.000 |
| 04. Sept. 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | - |
| 03. Sept. 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | - |
| 30. Aug. 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 80.000 |
| 29. Aug. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 28. Aug. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 27. Aug. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 26. Aug. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 23. Aug. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 22. Aug. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 21. Aug. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 20. Aug. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1.000 |
| 19. Aug. 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
| 16. Aug. 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
| 15. Aug. 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 11.700 |
| 14. Aug. 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
| 13. Aug. 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 40.000 |
| 12. Aug. 2024 | 1,2778 | 1,2778 | 1,2778 | 1,2778 | 1,2778 | - |
| 09. Aug. 2024 | 1,2778 | 1,2778 | 1,2778 | 1,2778 | 1,2778 | - |
| 08. Aug. 2024 | 1,2778 | 1,2778 | 1,2778 | 1,2778 | 1,2778 | - |
| 07. Aug. 2024 | 1,2778 | 1,2778 | 1,2778 | 1,2778 | 1,2778 | - |
| 06. Aug. 2024 | 1,2778 | 1,2778 | 1,2778 | 1,2778 | 1,2778 | - |
| 05. Aug. 2024 | 1,2778 | 1,2778 | 1,2778 | 1,2778 | 1,2778 | - |
| 02. Aug. 2024 | 1,2778 | 1,2778 | 1,2778 | 1,2778 | 1,2778 | 6.000 |
| 01. Aug. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 31. Juli 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 30. Juli 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 29. Juli 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 2.000 |
| 26. Juli 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 4.000 |
| 25. Juli 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 24. Juli 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 23. Juli 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 500 |
| 22. Juli 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 19. Juli 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 2.000 |
| 18. Juli 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 17. Juli 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 16. Juli 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 15. Juli 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 12. Juli 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 11. Juli 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 10. Juli 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 09. Juli 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 08. Juli 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 05. Juli 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 03. Juli 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 02. Juli 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 01. Juli 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 28. Juni 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 27. Juni 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 26. Juni 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 26. Juni 2024 | 0.161 Dividende | |||||
| 25. Juni 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,1890 | - |
| 24. Juni 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,1890 | - |
| 21. Juni 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,1890 | - |
| 20. Juni 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,1890 | - |
| 18. Juni 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,1890 | - |
| 17. Juni 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,1890 | - |
| 14. Juni 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,1890 | - |
| 13. Juni 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,1890 | - |
| 12. Juni 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,1890 | 100 |
| 11. Juni 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,0865 | - |
| 10. Juni 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,0865 | - |
| 07. Juni 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,0865 | - |
| 06. Juni 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,0865 | - |
| 05. Juni 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,0865 | - |
| 04. Juni 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,0865 | - |
| 03. Juni 2024 | 2,3300 | 2,3500 | 2,2400 | 2,2400 | 2,0865 | 2.700 |
| 31. Mai 2024 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | 2,3054 | - |
| 30. Mai 2024 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | 2,3054 | - |
| 29. Mai 2024 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | 2,3054 | - |
| 28. Mai 2024 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | 2,3054 | - |
| 24. Mai 2024 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | 2,3054 | 2.000 |
| 23. Mai 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,3380 | - |
| 22. Mai 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,3380 | 100 |
| 21. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,1797 | - |
| 20. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,1797 | - |
| 17. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,1797 | - |
| 16. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,1797 | - |
| 15. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,1797 | - |
| 14. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,1797 | - |
| 13. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,1797 | - |
| 10. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,1797 | - |
| 09. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,1797 | - |
| 08. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,1797 | - |
| 07. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,1797 | - |
| 06. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,1797 | - |
| 03. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,1797 | - |
| 02. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,1797 | - |
| 01. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,1797 | - |
| 30. Apr. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,1797 | - |
| 29. Apr. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,1797 | - |
| 26. Apr. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,1797 | - |
| 25. Apr. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,1797 | - |
| 24. Apr. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,1797 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
