Datasea Intelligent Technology Ltd
WKN: A4279T / ISIN: VGG2659M1041Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 06.12.19 | 35,10 | 35,10 | 34,50 | 34,50 | 117 |
| 05.12.19 | 33,00 | 35,10 | 33,00 | 35,10 | 49 |
| 04.12.19 | 34,50 | 36,00 | 33,90 | 33,90 | 445 |
| 03.12.19 | 30,00 | 38,85 | 30,00 | 34,35 | 887 |
| 02.12.19 | 27,75 | 29,63 | 27,75 | 29,63 | 10 |
| 29.11.19 | 28,50 | 29,70 | 28,50 | 28,50 | 326 |
| 27.11.19 | 29,70 | 29,70 | 27,00 | 27,15 | 26 |
| 26.11.19 | 26,55 | 27,75 | 26,10 | 27,30 | 72 |
| 25.11.19 | 27,60 | 27,60 | 25,50 | 27,30 | 133 |
| 22.11.19 | 27,00 | 27,00 | 26,85 | 27,00 | 43 |
| 21.11.19 | 28,50 | 28,80 | 26,25 | 27,15 | 289 |
| 20.11.19 | 29,10 | 29,85 | 27,30 | 28,35 | 217 |
| 19.11.19 | 31,50 | 31,50 | 28,95 | 28,95 | 4 |
| 18.11.19 | 31,35 | 31,35 | 30,00 | 30,15 | 71 |
| 15.11.19 | 29,85 | 29,93 | 28,65 | 29,93 | 33 |
| 14.11.19 | 29,70 | 30,15 | 28,05 | 30,15 | 103 |
| 13.11.19 | 35,70 | 35,70 | 27,75 | 28,95 | 910 |
| 12.11.19 | 35,55 | 36,00 | 35,55 | 36,00 | 81 |
| 11.11.19 | 39,00 | 39,00 | 33,90 | 35,40 | 1189 |
| 08.11.19 | 41,55 | 41,55 | 38,55 | 39,30 | 483 |
| 07.11.19 | 41,55 | 41,55 | 40,95 | 41,10 | 865 |
| 06.11.19 | 41,55 | 42,00 | 40,80 | 40,80 | 143 |
| 05.11.19 | 42,00 | 42,60 | 41,10 | 42,00 | 332 |
| 04.11.19 | 42,60 | 42,75 | 40,95 | 42,45 | 954 |
| 01.11.19 | 38,55 | 42,90 | 37,50 | 40,95 | 2002 |
