Datasea Intelligent Technology Ltd
WKN: A4279T / ISIN: VGG2659M1041Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 10.07.19 | 20,10 | 20,70 | 18,30 | 18,30 | 29 |
| 09.07.19 | 20,85 | 20,85 | 18,60 | 18,60 | 16 |
| 08.07.19 | 19,65 | 19,65 | 19,50 | 19,50 | 9 |
| 05.07.19 | 19,95 | 19,95 | 19,50 | 19,50 | 11 |
| 03.07.19 | 22,50 | 22,50 | 19,95 | 20,70 | 87 |
| 02.07.19 | 19,50 | 23,25 | 19,50 | 19,80 | 170 |
| 01.07.19 | 23,63 | 23,63 | 19,50 | 19,50 | 14 |
| 28.06.19 | 19,50 | 25,50 | 19,50 | 24,00 | 27 |
| 27.06.19 | 25,50 | 25,50 | 25,50 | 25,50 | 0 |
| 26.06.19 | 25,50 | 25,50 | 25,50 | 25,50 | 0 |
| 25.06.19 | 25,95 | 25,95 | 25,95 | 25,95 | 6 |
| 24.06.19 | 21,00 | 25,50 | 21,00 | 25,50 | 26 |
| 21.06.19 | 23,70 | 23,70 | 21,75 | 21,75 | 70 |
| 20.06.19 | 26,25 | 26,25 | 21,75 | 23,70 | 63 |
| 19.06.19 | 28,20 | 28,20 | 25,05 | 25,05 | 10 |
| 14.06.19 | 27,30 | 28,05 | 27,30 | 28,05 | 20 |
| 13.06.19 | 28,50 | 28,50 | 28,05 | 28,05 | 1 |
| 12.06.19 | 28,35 | 28,35 | 28,20 | 28,20 | 3 |
| 11.06.19 | 28,20 | 28,35 | 28,20 | 28,35 | 13 |
| 10.06.19 | 23,25 | 24,15 | 23,25 | 24,15 | 160 |
| 07.06.19 | 28,80 | 28,80 | 24,15 | 24,15 | 17 |
| 06.06.19 | 27,90 | 28,65 | 27,90 | 28,65 | 36 |
| 05.06.19 | 22,95 | 23,70 | 22,50 | 23,70 | 106 |
| 04.06.19 | 24,45 | 24,45 | 22,95 | 22,95 | 3 |
| 03.06.19 | 22,80 | 24,75 | 22,80 | 24,75 | 20 |
