Cirrus Aircraft Ltd (2507)

2507
🏛️ Hongkong →
58.00
Letzte Aktualisierung: 2025-09-26
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
2024-12-31 20.00 20.40 20.00 20.40 0.0M
2024-12-30 20.30 20.60 19.82 20.60 0.0M
2024-12-27 20.40 20.60 20.00 20.55 0.0M
2024-12-24 20.25 20.45 19.86 20.45 0.0M
2024-12-23 20.20 20.40 20.00 20.25 0.0M
2024-12-20 20.20 20.25 19.84 20.20 0.0M
2024-12-19 19.72 20.30 19.72 20.30 0.0M
2024-12-18 19.90 20.30 19.90 20.30 0.0M
2024-12-17 20.05 20.30 20.00 20.30 0.0M
2024-12-16 19.58 19.96 19.58 19.96 0.0M
2024-12-13 20.15 20.15 19.80 20.00 0.0M
2024-12-12 20.00 20.20 19.52 20.20 0.0M
2024-12-11 20.05 20.30 20.00 20.25 0.0M
2024-12-10 20.15 20.95 20.00 20.30 0.0M
2024-12-09 20.60 20.60 20.10 20.15 0.0M
2024-12-06 19.76 21.00 19.76 21.00 0.0M
2024-12-05 19.78 20.40 19.78 20.30 0.0M
2024-12-04 20.40 20.40 19.74 20.35 0.0M
2024-12-03 19.90 20.50 19.72 20.45 0.0M
2024-12-02 20.20 20.25 19.94 20.15 0.0M
2024-11-29 20.00 20.55 19.98 20.25 0.0M
2024-11-28 20.25 20.60 20.25 20.60 0.0M
2024-11-27 19.96 20.65 19.84 20.25 0.0M
2024-11-26 19.30 20.00 19.30 19.90 0.0M
2024-11-25 20.20 20.20 19.78 20.20 0.0M
2024-11-22 19.80 20.15 19.30 20.15 0.0M
2024-11-21 20.00 21.50 19.44 20.20 0.0M
2024-11-20 20.45 20.50 19.84 20.00 0.0M
2024-11-19 19.94 20.55 19.80 20.45 0.0M
2024-11-18 19.84 19.92 19.40 19.92 0.0M
2024-11-15 20.35 20.35 20.00 20.00 0.0M
2024-11-14 20.00 20.45 19.40 20.40 0.0M
2024-11-13 20.05 20.60 20.05 20.55 0.0M
2024-11-12 20.95 21.50 20.00 20.40 0.0M
2024-11-11 19.20 22.30 19.20 20.95 0.0M
2024-11-08 19.48 19.50 19.12 19.40 0.0M
2024-11-07 18.76 19.48 18.70 19.28 0.0M
2024-11-06 18.90 18.90 18.70 18.76 0.0M
2024-11-05 18.70 18.88 18.70 18.88 0.0M
2024-11-04 18.80 18.98 18.10 18.98 0.0M
2024-11-01 19.10 19.10 18.88 19.00 0.0M
2024-10-31 18.96 19.18 18.90 19.10 0.0M
2024-10-30 18.70 18.96 18.70 18.96 0.0M
2024-10-29 18.70 18.98 18.70 18.98 0.0M
2024-10-28 18.60 18.98 18.30 18.98 0.0M
2024-10-25 18.82 19.20 18.72 19.18 0.0M
2024-10-24 19.34 19.36 18.70 18.82 0.1M
2024-10-23 19.52 20.00 19.48 19.50 0.0M
2024-10-22 20.30 20.30 19.48 19.98 0.0M
2024-10-21 20.20 20.70 19.50 20.30 0.0M
2024-10-18 19.46 20.35 19.06 20.20 0.0M
2024-10-17 19.52 19.80 19.30 19.46 0.0M
2024-10-16 18.72 19.92 18.72 19.88 0.0M
2024-10-15 19.96 20.45 18.70 19.20 0.1M
2024-10-14 21.50 21.50 19.68 19.96 0.1M
2024-10-10 22.75 23.00 20.65 21.50 0.1M
2024-10-09 23.00 24.10 21.25 22.75 0.1M
2024-10-08 25.00 25.00 22.05 23.15 0.1M
2024-10-07 20.55 25.50 20.55 25.35 0.3M
2024-10-04 18.70 20.90 18.70 20.50 0.1M
2024-10-03 19.30 19.30 18.34 18.74 0.0M
2024-10-02 18.98 19.38 18.26 19.30 0.1M
2024-09-30 19.20 19.50 18.54 18.98 0.2M
2024-09-27 19.00 19.60 18.54 19.20 0.0M
2024-09-26 19.80 20.05 17.76 18.96 0.2M
2024-09-25 19.76 21.15 19.50 19.78 0.0M
2024-09-24 19.96 19.96 19.00 19.76 0.2M
2024-09-23 20.40 21.15 19.58 19.96 0.2M
2024-09-20 20.50 21.45 20.20 20.75 0.2M
2024-09-19 20.75 20.80 20.15 20.80 0.2M
2024-09-17 20.50 21.85 20.00 20.75 0.2M
2024-09-16 19.90 21.40 19.82 20.50 0.2M
2024-09-13 19.64 20.15 19.46 20.15 0.0M
2024-09-12 21.95 21.95 19.78 20.00 0.0M
2024-09-11 19.28 19.90 19.28 19.90 0.0M
2024-09-10 20.00 20.40 19.32 20.00 0.0M
2024-09-09 20.00 20.50 20.00 20.50 0.0M
2024-09-05 20.85 20.85 20.00 20.45 0.0M
2024-09-04 18.66 21.00 18.66 20.85 0.1M
2024-09-03 18.12 18.50 17.76 18.50 0.0M
2024-09-02 18.60 18.84 18.12 18.68 0.0M
2024-08-30 18.68 19.00 17.78 18.60 0.1M
2024-08-29 19.98 20.20 18.48 18.68 0.0M
2024-08-28 18.50 20.65 18.50 19.98 0.1M
2024-08-27 17.80 19.60 17.78 18.86 0.0M
2024-08-26 18.50 18.56 17.50 17.80 0.1M
2024-08-23 22.05 22.05 18.80 19.10 0.0M
2024-08-22 22.00 22.20 22.00 22.05 0.0M
2024-08-21 23.30 23.30 21.60 22.15 0.0M
2024-08-20 23.55 24.00 23.30 23.30 0.0M
2024-08-19 23.55 24.40 23.55 23.60 0.0M
2024-08-16 24.50 24.50 23.75 23.75 0.0M
2024-08-15 25.05 25.10 24.00 24.60 0.0M
2024-08-14 23.60 25.15 23.55 25.05 0.0M
2024-08-13 24.30 24.30 23.60 23.60 0.0M
2024-08-12 25.40 25.60 23.50 24.85 0.0M
2024-08-09 27.50 27.50 25.00 25.60 0.0M
2024-08-08 27.50 27.55 27.25 27.50 0.1M
2024-08-07 26.50 27.55 26.50 27.55 0.1M
2024-08-06 27.40 27.40 26.95 27.00 0.1M
2024-08-05 27.30 28.30 27.00 27.40 0.2M
2024-08-02 27.50 28.35 26.95 27.50 0.2M
2024-08-01 28.00 28.00 27.00 27.50 0.2M
2024-07-31 24.70 28.20 24.15 28.20 0.3M
2024-07-30 23.80 25.00 23.65 24.75 0.1M
2024-07-29 24.40 24.40 23.70 24.20 0.1M
2024-07-26 24.00 24.50 23.55 24.40 0.1M
2024-07-25 24.20 24.50 23.70 24.00 0.1M
2024-07-24 25.00 25.00 24.05 24.20 0.1M
2024-07-23 24.80 25.00 24.55 24.70 0.1M
2024-07-22 24.65 25.20 24.35 24.80 0.2M
2024-07-19 25.00 25.05 24.00 24.65 0.1M
2024-07-18 25.55 26.15 24.70 25.05 0.2M
2024-07-17 25.00 26.10 22.20 25.15 1.6M
2024-07-16 24.50 26.00 23.60 25.70 0.8M
2024-07-15 27.40 27.40 24.75 25.50 0.9M
2024-07-12 27.50 27.50 26.05 27.50 6.4M