ADC (ADC)

ADC
🏛️ Vietnam →
19,800.00
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 16,027.40 16,027.40 15,680.90 16,027.40 0.0M
2023-12-28 17,172.00 17,172.00 17,172.00 17,172.00 0.0M
2023-12-26 17,079.00 17,079.00 17,079.00 17,079.00 0.0M
2023-12-25 17,172.00 17,172.00 17,172.00 17,172.00 0.0M
2023-12-22 17,079.00 17,079.00 17,079.00 17,079.00 0.0M
2023-12-21 15,940.80 15,940.80 15,940.80 15,940.80 0.0M
2023-12-20 15,940.80 15,940.80 15,940.80 15,940.80 0.0M
2023-12-19 16,027.40 16,027.40 16,027.40 16,027.40 0.0M
2023-12-18 16,027.40 16,027.40 15,940.80 16,027.40 0.0M
2023-12-14 15,161.10 15,161.10 15,161.10 15,161.10 0.0M
2023-12-11 15,161.10 15,161.10 15,161.10 15,161.10 0.0M
2023-12-07 15,161.10 15,161.10 15,161.10 15,161.10 0.0M
2023-12-06 16,114.10 16,114.10 16,114.10 16,114.10 0.0M
2023-12-05 15,161.10 15,161.10 15,161.10 15,161.10 0.0M
2023-12-01 14,034.80 16,460.60 14,034.80 15,940.80 0.0M
2023-11-30 15,594.30 15,594.30 15,594.30 15,594.30 0.0M
2023-11-28 15,594.30 15,594.30 15,594.30 15,594.30 0.0M
2023-11-21 15,594.30 15,594.30 15,594.30 15,594.30 0.0M
2023-11-20 15,680.90 15,680.90 15,680.90 15,680.90 0.0M
2023-11-17 15,594.30 15,594.30 15,594.30 15,594.30 0.0M
2023-11-14 15,594.30 15,594.30 15,594.30 15,594.30 0.0M
2023-11-01 15,594.30 15,594.30 15,594.30 15,594.30 0.0M
2023-10-27 15,161.10 15,594.30 15,161.10 15,594.30 0.0M
2023-10-25 17,544.00 17,544.00 16,894.00 16,894.00 0.0M
2023-10-24 17,451.00 17,544.00 17,451.00 17,544.00 0.0M
2023-10-20 16,460.60 16,460.60 16,460.60 16,460.60 0.0M
2023-10-18 17,636.37 17,636.37 17,636.37 16,460.60 0.0M
2023-10-13 15,334.40 16,893.80 15,334.40 16,460.60 0.0M
2023-10-12 16,893.80 16,893.80 16,893.80 16,893.80 0.0M
2023-10-11 15,594.30 17,327.00 14,727.90 17,327.00 0.0M
2023-10-10 16,114.10 16,114.10 16,114.10 16,114.10 0.0M
2023-10-09 15,594.30 15,594.30 15,594.30 15,594.30 0.0M
2023-10-06 15,161.10 15,161.10 15,161.10 15,161.10 0.0M
2023-09-28 14,814.50 14,814.50 14,814.50 14,814.50 0.0M
2023-09-27 15,161.10 15,161.10 15,161.10 15,161.10 0.0M
2023-09-15 15,767.50 15,767.50 15,767.50 15,767.50 0.0M
2023-09-14 16,460.60 16,460.60 15,161.10 16,460.60 0.0M
2023-09-12 16,460.60 16,460.60 16,460.60 16,460.60 0.0M
2023-09-08 16,460.60 16,460.60 16,460.60 16,460.60 0.0M
2023-09-06 16,460.60 16,893.80 16,460.60 16,893.80 0.0M
2023-08-30 16,980.40 16,980.40 16,980.40 16,980.40 0.0M
2023-08-29 16,708.00 16,708.00 16,708.00 16,708.00 0.0M
2023-08-28 17,636.00 17,636.00 17,636.00 17,636.00 0.0M
2023-08-23 16,058.00 16,058.00 16,058.00 16,058.00 0.0M
2023-08-22 14,901.20 14,987.80 14,901.20 14,987.80 0.0M
2023-08-21 15,074.40 15,074.40 14,901.20 14,987.80 0.0M
2023-08-18 15,074.40 15,074.40 15,074.40 15,074.40 0.0M
2023-08-16 15,161.10 15,161.10 15,074.40 15,074.40 0.0M
2023-08-14 15,074.40 15,074.40 15,074.40 15,074.40 0.0M
2023-08-11 15,247.70 15,247.70 15,247.70 15,247.70 0.0M
2023-08-08 15,247.70 15,247.70 15,247.70 15,247.70 0.0M
2023-08-04 16,337.00 16,337.00 16,337.00 16,337.00 0.0M
2023-08-02 16,337.00 16,708.00 16,337.00 16,708.00 0.0M
2023-08-01 15,873.00 16,337.00 15,873.00 16,337.00 0.0M
2023-07-31 15,966.00 15,966.00 15,966.00 15,966.00 0.0M
2023-07-27 14,727.90 14,727.90 14,727.90 14,727.90 0.0M
2023-07-25 14,727.90 14,727.90 14,727.90 14,727.90 0.0M
2023-07-24 14,814.50 14,814.50 14,727.90 14,727.90 0.0M
2023-07-21 14,727.90 14,727.90 14,727.90 14,727.90 0.0M
2023-07-19 14,468.00 14,468.00 14,468.00 14,468.00 0.0M
2023-07-18 15,161.10 15,161.10 14,727.90 14,727.90 0.0M
2023-07-17 15,594.30 15,594.30 15,594.30 15,594.30 0.0M
2023-07-11 14,381.40 14,381.40 14,381.40 14,381.40 0.0M
2023-07-10 14,727.90 14,727.90 14,727.90 14,727.90 0.0M
2023-07-07 14,727.90 14,727.90 14,727.90 14,727.90 0.0M
2023-07-05 14,727.90 14,727.90 14,727.90 14,727.90 0.0M
2023-07-04 15,594.30 15,594.30 15,334.40 15,334.40 0.0M
2023-06-30 15,854.20 15,854.20 15,854.20 15,854.20 0.0M
2023-06-26 14,468.00 14,468.00 14,468.00 14,468.00 0.0M
2023-06-23 14,727.90 14,727.90 14,381.40 14,381.40 0.0M
2023-06-22 14,727.90 14,727.90 14,727.90 14,727.90 0.0M
2023-06-21 14,727.90 14,727.90 14,727.90 14,727.90 0.0M
2023-06-19 15,687.00 15,687.00 15,687.00 15,687.00 0.0M
2023-06-16 15,780.00 15,873.00 15,780.00 15,873.00 0.0M
2023-06-15 14,727.90 14,814.50 14,641.30 14,727.90 0.0M
2023-06-14 14,727.90 14,727.90 14,727.90 14,727.90 0.0M
2023-06-12 14,727.90 14,727.90 14,641.30 14,727.90 0.0M
2023-06-09 14,814.50 14,901.20 14,814.50 14,814.50 0.0M
2023-06-06 14,727.90 14,814.50 14,727.90 14,814.50 0.0M
2023-06-05 14,814.50 14,814.50 14,727.90 14,727.90 0.0M
2023-06-02 14,727.90 14,727.90 14,727.90 14,727.90 0.0M
2023-06-01 14,727.90 14,727.90 14,294.70 14,294.70 0.0M
2023-05-31 14,727.90 14,727.90 14,727.90 14,727.90 0.0M
2023-05-30 15,161.10 15,161.10 14,727.90 14,727.90 0.0M
2023-05-29 14,034.80 15,161.10 14,034.80 15,161.10 0.0M
2023-05-25 15,594.30 15,594.30 15,594.30 15,594.30 0.0M
2023-05-24 15,594.30 15,594.30 15,594.30 15,594.30 0.0M
2023-05-22 15,507.60 15,594.30 14,468.00 14,468.00 0.0M
2023-05-19 14,641.30 14,727.90 14,641.30 14,727.90 0.0M
2023-05-18 14,294.70 14,294.70 14,294.70 14,294.70 0.0M
2023-05-17 14,294.70 14,294.70 14,294.70 14,294.70 0.0M
2023-05-16 15,316.00 15,316.00 15,316.00 15,316.00 0.0M
2023-05-15 15,223.00 15,223.00 15,223.00 15,223.00 0.0M
2023-05-12 14,208.10 14,208.10 14,208.10 14,208.10 0.0M
2023-05-09 14,121.50 14,121.50 14,121.50 14,121.50 0.0M
2023-05-08 13,255.10 13,255.10 13,255.10 13,255.10 0.0M
2023-05-05 14,034.80 14,034.80 14,034.80 14,034.80 0.0M
2023-05-04 13,861.60 14,294.70 13,861.60 14,294.70 0.0M
2023-04-28 13,428.40 13,428.40 13,428.40 13,428.40 0.0M
2023-04-26 12,995.20 12,995.20 12,995.20 12,995.20 0.0M
2023-04-25 13,515.00 13,515.00 13,515.00 13,515.00 0.0M
2023-04-24 14,388.00 14,480.00 14,388.00 14,480.00 0.0M
2023-04-21 13,515.00 13,515.00 13,515.00 13,515.00 0.0M
2023-04-20 13,515.00 13,515.00 13,515.00 13,515.00 0.0M
2023-04-18 13,923.00 13,923.00 13,923.00 13,923.00 0.0M
2023-04-14 12,995.20 12,995.20 12,995.20 12,995.20 0.0M
2023-04-04 12,215.50 12,995.20 12,215.50 12,995.20 0.0M
2023-03-31 12,995.20 12,995.20 12,995.20 12,995.20 0.0M
2023-03-28 12,648.70 12,648.70 12,648.70 12,648.70 0.0M
2023-03-27 13,515.00 13,515.00 13,515.00 13,515.00 0.0M
2023-03-24 13,515.00 13,515.00 13,515.00 13,515.00 0.0M
2023-03-23 13,688.30 13,688.30 13,688.30 13,688.30 0.0M
2023-03-22 13,861.60 13,861.60 13,081.90 13,774.90 0.0M
2023-03-21 12,995.20 12,995.20 12,995.20 12,995.20 0.0M
2023-03-20 13,231.50 13,231.50 12,601.40 12,601.40 0.0M
2023-03-17 13,231.50 13,231.50 13,231.50 13,231.50 0.0M
2023-03-13 13,310.30 13,310.30 13,231.50 13,231.50 0.0M
2023-03-10 13,389.00 13,389.00 13,389.00 13,389.00 0.0M
2023-03-09 13,310.30 13,310.30 13,310.30 13,310.30 0.0M
2023-03-08 13,389.00 13,467.80 13,389.00 13,389.00 0.0M
2023-03-07 12,680.20 12,680.20 12,680.20 12,680.20 0.0M
2023-03-06 13,467.80 13,467.80 12,522.70 12,522.70 0.0M
2023-03-03 12,837.70 12,837.70 12,837.70 12,837.70 0.0M
2023-03-01 13,310.30 13,310.30 12,837.70 12,837.70 0.0M
2023-02-28 13,389.00 13,389.00 13,389.00 13,389.00 0.0M
2023-02-27 13,923.00 14,345.00 13,923.00 14,345.00 0.0M
2023-02-22 13,923.00 13,923.00 13,923.00 13,923.00 0.0M
2023-02-20 14,177.00 14,177.00 13,923.00 13,923.00 0.0M
2023-02-17 15,020.00 15,020.00 14,936.00 14,936.00 0.0M
2023-02-15 13,417.00 14,430.00 13,417.00 14,430.00 0.0M
2023-02-14 14,177.00 14,177.00 13,417.00 13,417.00 0.0M
2023-02-13 13,502.00 14,261.00 13,502.00 14,261.00 0.0M
2023-02-10 14,430.00 14,430.00 14,430.00 14,430.00 0.0M
2023-02-09 14,008.00 14,430.00 14,008.00 14,430.00 0.0M
2023-02-08 14,008.00 14,430.00 14,008.00 14,430.00 0.0M
2023-02-07 13,586.00 14,177.00 13,586.00 13,755.00 0.0M
2023-02-06 13,164.00 13,164.00 13,164.00 13,164.00 0.0M
2023-02-03 13,502.00 13,502.00 12,995.00 13,502.00 0.0M
2023-02-02 12,911.00 12,911.00 12,911.00 12,911.00 0.0M
2023-02-01 16,539.00 16,539.00 13,755.00 13,755.00 0.0M
2023-01-19 15,274.00 15,274.00 15,274.00 15,274.00 0.0M
2023-01-18 14,177.00 14,177.00 14,092.00 14,092.00 0.0M
2023-01-17 14,261.00 14,261.00 14,261.00 14,261.00 0.0M
2023-01-13 14,514.00 14,514.00 14,514.00 14,514.00 0.0M
2023-01-12 14,345.00 14,345.00 13,923.00 13,923.00 0.0M
2023-01-11 15,442.00 15,442.00 14,345.00 14,599.00 0.0M
2023-01-06 14,683.00 14,683.00 14,683.00 14,683.00 0.0M
2023-01-05 16,286.00 16,286.00 16,286.00 16,286.00 0.0M
2023-01-04 15,105.00 15,105.00 13,755.00 15,020.00 0.0M