La bourse ferme dans 2 h 44 min

CooTek (Cayman) Inc (CT70.SG)

Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,27000,0000 (0,00 %)
À partir de 08:13AM CET. Marché ouvert.
Durée:
09 févr. 2022 - 09 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 févr. 20230,27000,27000,27000,27000,2700-
08 févr. 20230,27000,27000,27000,27000,2700-
07 févr. 20230,28200,28200,28200,28200,2820-
06 févr. 20230,25000,25000,25000,25000,2500-
03 févr. 20230,26800,26800,26800,26800,2680-
02 févr. 20230,25000,36600,25000,36600,3660300
01 févr. 20230,23000,23000,23000,23000,2300-
31 janv. 20230,27000,27000,27000,27000,2700-
30 janv. 20230,31400,31400,31400,31400,3140-
27 janv. 20230,22400,22400,22400,22400,2240-
26 janv. 20230,31200,31200,31200,31200,3120-
25 janv. 20230,31200,31200,31200,31200,3120-
24 janv. 20230,31400,31400,31400,31400,3140-
23 janv. 20230,31200,31200,31200,31200,3120-
20 janv. 20230,31400,31600,31400,31600,3160-
19 janv. 20230,31600,33800,31600,33800,338020
18 janv. 20230,28000,28000,28000,28000,2800-
17 janv. 20230,28000,28000,28000,28000,2800-
16 janv. 20230,27800,43000,27800,43000,4300550
13 janv. 20230,19800,28000,19800,28000,2800-
12 janv. 20230,18100,44600,18100,20000,20001 000
11 janv. 20230,21800,21800,16400,16400,1640-
10 janv. 20230,15900,21800,15900,21800,2180-
09 janv. 20230,16000,16000,16000,16000,1600-
06 janv. 20230,16200,16200,16200,16200,1620-
05 janv. 20230,14700,14700,14700,14700,1470-
04 janv. 20230,12000,12000,12000,12000,1200-
03 janv. 20230,16000,16000,16000,16000,1600-
02 janv. 20230,16000,16000,16000,16000,1600-
30 déc. 20220,16000,16000,16000,16000,1600-
29 déc. 20220,14700,14700,10000,10000,1000160
28 déc. 20220,14600,14600,14600,14600,1460-
27 déc. 20220,12000,12000,12000,12000,1200-
23 déc. 20220,14700,14700,14700,14700,1470-
22 déc. 20220,14700,14800,14700,14800,1480384
21 déc. 20220,15200,15200,15200,15200,1520-
20 déc. 20220,14700,14700,14700,14700,1470-
19 déc. 20220,14700,14700,14700,14700,1470-
16 déc. 20220,14600,14700,14600,14700,1470-
15 déc. 20220,12800,12900,12800,12900,1290-
14 déc. 20220,11900,12900,11900,12900,1290-
13 déc. 20220,09250,09250,09250,09250,0925-
12 déc. 20220,18500,18500,09250,09250,0925-
09 déc. 20220,18400,18500,18400,18500,1850384
08 déc. 20220,18600,18600,18600,18600,1860-
07 déc. 20220,19600,19600,19600,19600,1960-
06 déc. 20220,18600,18600,18600,18600,1860-
05 déc. 20220,18500,18500,18500,18500,185092
02 déc. 20220,11100,18600,11100,18600,1860-
01 déc. 20220,05600,05600,05600,05600,0560-
30 nov. 20220,09450,09450,09450,09450,0945-
29 nov. 20220,07550,07550,07550,07550,0755-
28 nov. 20220,09400,09400,09400,09400,0940-
25 nov. 20220,05600,05600,05600,05600,0560-
24 nov. 20220,05600,05600,05600,05600,0560-
23 nov. 20220,09450,09450,09400,09450,0945-
22 nov. 20220,05700,05700,05700,05700,0570-
21 nov. 20220,06650,06650,06650,06650,0665-
18 nov. 20220,06000,06000,06000,06000,0600-
17 nov. 20220,05200,05200,05200,05200,0520-
16 nov. 20220,05950,05950,05950,05950,0595-
15 nov. 20220,04700,04700,04700,04700,0470-
14 nov. 20220,04700,04700,04700,04700,0470-
11 nov. 20220,06200,06200,06200,06200,0620-
10 nov. 20220,04100,04100,04100,04100,0410-
09 nov. 20220,12600,12600,12600,12600,1260-
08 nov. 20220,10700,10700,10700,10700,1070-
07 nov. 20220,14700,14700,14600,14600,1460-
04 nov. 20220,15000,15000,11900,11900,1190350
03 nov. 20220,14900,14900,14900,14900,1490-
02 nov. 20220,14800,14900,14800,14900,1490-
01 nov. 20220,19600,19600,14800,14800,1480-
31 oct. 20220,19600,19800,19600,19800,198017
28 oct. 20220,19600,19600,19600,19600,1960-
27 oct. 20220,19400,19400,19400,19400,1940-
26 oct. 20220,19600,19600,19600,19600,1960-
25 oct. 20220,15800,15800,15800,15800,1580-
24 oct. 20220,19800,19800,19800,19800,1980-
21 oct. 20220,20000,20000,20000,20000,2000-
20 oct. 20220,19900,19900,19900,19900,1990-
19 oct. 20220,27200,27200,27200,27200,2720-
18 oct. 20220,26600,26600,26600,26600,2660-
17 oct. 20220,25000,25000,25000,25000,2500-
14 oct. 20220,24800,25000,24800,25000,2500-
13 oct. 20220,20000,20000,20000,20000,2000-
12 oct. 20220,25000,25000,20200,20200,2020-
11 oct. 20220,25200,25200,25200,25200,2520-
10 oct. 20220,25000,25200,25000,25200,2520-
07 oct. 20220,25800,25800,25800,25800,2580-
06 oct. 20220,27600,27600,27600,27600,2760-
05 oct. 20220,29400,29400,29400,29400,2940-
04 oct. 20220,24800,24800,24800,24800,2480-
03 oct. 20220,25400,25400,25400,25400,2540-
30 sept. 20220,24800,25600,24800,25600,2560-
29 sept. 20220,30200,30200,24800,24800,2480-
28 sept. 20220,26400,30400,26400,30000,3000-
27 sept. 20220,26200,26400,26200,26400,2640-
26 sept. 20220,26200,26400,26200,26400,2640-
23 sept. 20220,25800,25800,25800,25800,2580-
22 sept. 20220,29800,29800,29800,29800,2980-
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...