anmelden
Cambricon Technologies A Aktie
1.103,08
CNY
-17,92
CNY
-1,60
%
SHA
Handle Aktien, ETFs, Derivate & Kryptos ohne Ordergebühren (zzgl. Spreads) beim ‘Kostensieger’ finanzen.net zero (Stiftung Warentest 12/2025)
Werbung
Historische Kursdaten für Cambricon Technologies Corporation Limited Registered Shs -A-
Startdatum
Enddatum
Börsenplatz
Börsenplatz
| Datum | Eröffnung | Schluss | Tageshoch | Tagestief | Volumen |
|---|---|---|---|---|---|
| 23.09.2026 | 1.121,00 | 1.103,08 | 1.126,00 | 1.100,56 | 5.364.219 |
| 22.09.2026 | 1.131,00 | 1.121,00 | 1.145,00 | 1.113,77 | 8.604.305 |
| 21.09.2026 | 1.123,94 | 1.112,77 | 1.137,50 | 1.101,00 | 7.541.306 |
| 18.09.2026 | 1.123,01 | 1.113,14 | 1.154,79 | 1.103,59 | 11.964.561 |
| 17.09.2026 | 1.130,00 | 1.105,99 | 1.137,00 | 1.103,52 | 8.710.357 |
| 16.09.2026 | 1.088,00 | 1.136,01 | 1.148,88 | 1.076,20 | 13.304.942 |
| 15.09.2026 | 1.045,00 | 1.075,79 | 1.109,99 | 1.040,02 | 10.729.852 |
| 14.09.2026 | 1.020,00 | 1.040,00 | 1.048,98 | 998,88 | 8.330.852 |
| 11.09.2026 | 1.020,99 | 1.040,00 | 1.047,33 | 1.006,00 | 10.764.829 |
| 10.09.2026 | 1.049,00 | 1.043,84 | 1.058,90 | 1.031,13 | 5.679.008 |
| 09.09.2026 | 1.067,00 | 1.054,96 | 1.070,19 | 1.045,99 | 6.545.301 |
| 08.09.2026 | 1.093,00 | 1.058,99 | 1.100,50 | 1.050,56 | 8.629.463 |
| 07.09.2026 | 1.077,75 | 1.092,38 | 1.104,99 | 1.050,00 | 10.202.939 |
| 04.09.2026 | 1.115,00 | 1.072,00 | 1.120,00 | 1.063,41 | 8.282.775 |
| 03.09.2026 | 1.126,00 | 1.099,99 | 1.129,86 | 1.085,00 | 6.509.888 |
| 02.09.2026 | 1.087,81 | 1.108,00 | 1.130,00 | 1.084,90 | 7.713.243 |
| 01.09.2026 | 1.112,18 | 1.109,00 | 1.140,96 | 1.100,00 | 9.597.923 |
| 31.08.2026 | 1.015,50 | 1.112,18 | 1.115,00 | 1.015,00 | 12.195.617 |
| 28.08.2026 | 1.050,00 | 1.046,63 | 1.090,71 | 1.042,01 | 10.860.437 |
| 27.08.2026 | 1.045,50 | 1.048,00 | 1.055,00 | 1.033,18 | 9.138.437 |
| 26.08.2026 | 1.005,00 | 1.020,00 | 1.036,85 | 1.001,12 | 9.728.315 |
| 25.08.2026 | 970,00 | 1.010,48 | 1.029,24 | 953,00 | 12.571.975 |
| 24.08.2026 | 1.035,00 | 969,05 | 1.039,00 | 950,00 | 17.280.561 |
