Echtzeit-Aktienkurs CHANGYOU.COM LTD.ADR CL A
Bid:
Ask:
Aktienkurse zur CHANGYOU.COM LTD.ADR CL A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2020 | 10,74 | 10,80 | 10,74 | 10,74 | 0,09% | 167.852,00 |
| 16.04.2020 | 10,75 | 10,75 | 10,73 | 10,73 | -0,19% | 131.465,00 |
| 15.04.2020 | 10,75 | 10,79 | 10,74 | 10,75 | -0,19% | 307.846,00 |
| 14.04.2020 | 10,80 | 10,80 | 10,66 | 10,77 | 0,09% | 25.211,00 |
| 13.04.2020 | 10,72 | 10,80 | 10,69 | 10,76 | 0,47% | 15.973,00 |
| 09.04.2020 | 10,49 | 10,74 | 10,49 | 10,71 | 2,59% | 22.279,00 |
| 08.04.2020 | 10,40 | 10,55 | 10,40 | 10,44 | 0,19% | 31.477,00 |
| 07.04.2020 | 10,51 | 10,57 | 10,35 | 10,42 | 0,10% | 22.432,00 |
| 06.04.2020 | 10,60 | 10,60 | 10,38 | 10,41 | -0,38% | 17.064,00 |
| 03.04.2020 | 10,40 | 10,45 | 10,36 | 10,45 | -0,29% | 31.554,00 |
| 02.04.2020 | 10,50 | 10,56 | 10,27 | 10,48 | -0,66% | 21.501,00 |
| 01.04.2020 | 10,56 | 10,60 | 10,46 | 10,55 | -1,40% | 19.318,00 |
| 31.03.2020 | 10,53 | 10,74 | 10,53 | 10,70 | 1,61% | 22.534,00 |
| 30.03.2020 | 10,58 | 10,59 | 10,30 | 10,53 | 0,19% | 24.429,00 |
| 27.03.2020 | 10,52 | 10,66 | 10,38 | 10,51 | -0,47% | 98.532,00 |
| 26.03.2020 | 10,55 | 10,65 | 10,48 | 10,56 | 0,19% | 19.942,00 |
| 25.03.2020 | 10,78 | 10,78 | 10,51 | 10,54 | -1,86% | 38.064,00 |
| 24.03.2020 | 10,78 | 10,80 | 10,67 | 10,74 | 0,66% | 23.112,00 |
| 23.03.2020 | 10,54 | 10,71 | 10,54 | 10,67 | 0,09% | 28.580,00 |
| 20.03.2020 | 10,61 | 10,75 | 10,32 | 10,66 | 0,28% | 52.131,00 |
| 19.03.2020 | 10,34 | 10,71 | 10,34 | 10,63 | 1,72% | 94.543,00 |
| 18.03.2020 | 10,15 | 10,49 | 10,15 | 10,45 | -1,42% | 54.535,00 |
| 17.03.2020 | 10,52 | 10,65 | 10,38 | 10,60 | 0,95% | 29.475,00 |
| 16.03.2020 | 9,70 | 10,71 | 8,82 | 10,50 | -2,33% | 165.578,00 |
| 13.03.2020 | 10,78 | 10,79 | 10,70 | 10,75 | -0,09% | 113.623,00 |
| 12.03.2020 | 10,70 | 10,77 | 10,70 | 10,76 | -0,09% | 99.834,00 |
| 11.03.2020 | 10,77 | 10,82 | 10,74 | 10,77 | -0,09% | 17.621,00 |
| 10.03.2020 | 10,70 | 10,84 | 10,67 | 10,78 | 1,13% | 41.568,00 |
| 09.03.2020 | 10,68 | 10,70 | 10,63 | 10,66 | -0,09% | 111.359,00 |
| 06.03.2020 | 10,69 | 10,72 | 10,67 | 10,67 | -0,19% | 34.097,00 |
| 05.03.2020 | 10,69 | 10,72 | 10,68 | 10,69 | 0,00% | 37.330,00 |
| 04.03.2020 | 10,72 | 10,73 | 10,69 | 10,69 | -0,09% | 47.069,00 |
| 03.03.2020 | 10,71 | 10,73 | 10,70 | 10,70 | -0,19% | 24.393,00 |
| 02.03.2020 | 10,72 | 10,73 | 10,71 | 10,72 | -0,37% | 18.716,00 |
| 28.02.2020 | 10,68 | 10,76 | 10,68 | 10,76 | 0,56% | 116.268,00 |
| 27.02.2020 | 10,70 | 10,70 | 10,67 | 10,70 | -0,19% | 21.130,00 |
| 26.02.2020 | 10,71 | 10,74 | 10,71 | 10,72 | 0,09% | 19.369,00 |
| 25.02.2020 | 10,74 | 10,74 | 10,70 | 10,71 | 0,00% | 21.118,00 |
| 24.02.2020 | 10,68 | 10,72 | 10,68 | 10,71 | 0,00% | 39.455,00 |
| 21.02.2020 | 10,70 | 10,71 | 10,68 | 10,71 | 0,09% | 16.374,00 |
| 20.02.2020 | 10,69 | 10,72 | 10,69 | 10,70 | 0,19% | 18.349,00 |
| 19.02.2020 | 10,69 | 10,72 | 10,67 | 10,68 | 0,09% | 56.766,00 |
| 18.02.2020 | 10,62 | 10,69 | 10,61 | 10,67 | -0,09% | 30.661,00 |
| 14.02.2020 | 10,68 | 10,69 | 10,67 | 10,68 | -0,09% | 17.727,00 |
| 13.02.2020 | 10,66 | 10,70 | 10,65 | 10,69 | 0,28% | 72.840,00 |
| 12.02.2020 | 10,70 | 10,70 | 10,66 | 10,66 | -0,28% | 34.712,00 |
| 11.02.2020 | 10,69 | 10,70 | 10,69 | 10,69 | 0,00% | 19.463,00 |
| 10.02.2020 | 10,70 | 10,71 | 10,69 | 10,69 | -0,09% | 97.255,00 |
| 07.02.2020 | 10,70 | 10,74 | 10,68 | 10,70 | 0,19% | 47.074,00 |
| 06.02.2020 | 10,70 | 10,70 | 10,68 | 10,68 | -0,09% | 40.775,00 |
| 05.02.2020 | 10,70 | 10,70 | 10,68 | 10,69 | -0,09% | 107.656,00 |
| 04.02.2020 | 10,68 | 10,72 | 10,68 | 10,70 | 0,19% | 215.610,00 |
| 03.02.2020 | 10,68 | 10,68 | 10,67 | 10,68 | 0,09% | 133.588,00 |
| 31.01.2020 | 10,67 | 10,68 | 10,67 | 10,67 | 0,00% | 60.669,00 |
| 30.01.2020 | 10,67 | 10,68 | 10,66 | 10,67 | 0,09% | 266.859,00 |
| 29.01.2020 | 10,75 | 10,75 | 10,66 | 10,66 | -0,09% | 163.524,00 |
| 28.01.2020 | 10,68 | 10,68 | 10,66 | 10,67 | -0,09% | 58.171,00 |
| 27.01.2020 | 10,68 | 10,75 | 10,65 | 10,68 | -0,37% | 290.420,00 |
| 24.01.2020 | 10,67 | 10,75 | 10,67 | 10,72 | 8,17% | 779.127,00 |
| 23.01.2020 | 9,86 | 9,92 | 9,84 | 9,91 | 0,51% | 212.476,00 |
| 22.01.2020 | 10,16 | 10,23 | 9,78 | 9,86 | -2,57% | 192.036,00 |
| 21.01.2020 | 10,43 | 10,46 | 10,06 | 10,12 | -3,25% | 116.498,00 |
| 17.01.2020 | 10,47 | 10,50 | 10,43 | 10,46 | 0,00% | 111.095,00 |
| 16.01.2020 | 10,45 | 10,49 | 10,41 | 10,46 | 0,38% | 106.547,00 |
| 15.01.2020 | 10,35 | 10,50 | 10,35 | 10,42 | 0,00% | 114.821,00 |
| 14.01.2020 | 10,30 | 10,47 | 10,22 | 10,42 | 0,97% | 178.648,00 |
| 13.01.2020 | 10,09 | 10,45 | 10,08 | 10,32 | 2,48% | 270.903,00 |
| 10.01.2020 | 10,10 | 10,10 | 10,02 | 10,07 | 0,20% | 87.072,00 |
| 09.01.2020 | 9,92 | 10,10 | 9,91 | 10,05 | 1,31% | 195.867,00 |
| 08.01.2020 | 9,86 | 9,93 | 9,85 | 9,92 | 0,40% | 332.229,00 |
| 07.01.2020 | 9,89 | 9,98 | 9,80 | 9,88 | -0,30% | 296.529,00 |
| 06.01.2020 | 9,86 | 9,95 | 9,81 | 9,91 | -0,50% | 356.014,00 |
| 03.01.2020 | 9,93 | 10,17 | 9,81 | 9,96 | 0,10% | 236.895,00 |
| 02.01.2020 | 9,80 | 9,99 | 9,78 | 9,95 | 1,63% | 700.528,00 |
| 31.12.2019 | 9,75 | 9,83 | 9,73 | 9,79 | 0,41% | 766.503,00 |
| 30.12.2019 | 9,77 | 9,81 | 9,72 | 9,75 | -0,51% | 427.846,00 |
| 27.12.2019 | 9,77 | 9,80 | 9,69 | 9,80 | 0,10% | 447.463,00 |
| 26.12.2019 | 9,74 | 9,80 | 9,67 | 9,79 | 0,51% | 251.683,00 |
| 24.12.2019 | 9,75 | 9,78 | 9,68 | 9,74 | 0,00% | 124.459,00 |
| 23.12.2019 | 9,77 | 9,84 | 9,65 | 9,74 | -0,10% | 483.660,00 |
| 20.12.2019 | 9,85 | 9,85 | 9,71 | 9,75 | -0,51% | 448.669,00 |
| 19.12.2019 | 9,80 | 9,83 | 9,74 | 9,80 | 0,00% | 581.529,00 |
| 18.12.2019 | 9,80 | 9,82 | 9,75 | 9,80 | -0,10% | 674.877,00 |
| 17.12.2019 | 9,76 | 9,81 | 9,74 | 9,81 | 0,62% | 464.750,00 |
| 16.12.2019 | 9,75 | 9,83 | 9,70 | 9,75 | 0,31% | 400.485,00 |
| 13.12.2019 | 9,71 | 9,80 | 9,71 | 9,72 | -0,21% | 194.728,00 |
| 12.12.2019 | 9,74 | 9,81 | 9,71 | 9,74 | -0,41% | 284.086,00 |
| 11.12.2019 | 9,71 | 9,80 | 9,70 | 9,78 | 0,93% | 322.087,00 |
| 10.12.2019 | 9,75 | 9,78 | 9,66 | 9,69 | -0,72% | 156.109,00 |
| 09.12.2019 | 9,71 | 9,76 | 9,65 | 9,76 | 0,31% | 349.509,00 |
| 06.12.2019 | 9,65 | 9,74 | 9,61 | 9,73 | 1,35% | 634.307,00 |
| 05.12.2019 | 9,65 | 9,73 | 9,60 | 9,60 | -0,62% | 296.462,00 |
| 04.12.2019 | 9,65 | 9,76 | 9,59 | 9,66 | 0,00% | 204.002,00 |
| 03.12.2019 | 9,61 | 9,70 | 9,56 | 9,66 | 0,52% | 286.078,00 |
| 02.12.2019 | 9,80 | 9,81 | 9,57 | 9,61 | 0,63% | 376.753,00 |
| 29.11.2019 | 9,58 | 9,67 | 9,55 | 9,55 | -0,73% | 49.865,00 |
| 27.11.2019 | 9,62 | 9,66 | 9,56 | 9,62 | -0,41% | 122.541,00 |
| 26.11.2019 | 9,64 | 9,68 | 9,55 | 9,66 | 0,42% | 249.859,00 |
| 25.11.2019 | 9,65 | 9,70 | 9,58 | 9,62 | -0,21% | 129.431,00 |
| 22.11.2019 | 9,68 | 9,68 | 9,58 | 9,64 | 0,21% | 154.411,00 |