Thinkingdom Media Group Aktie
19,13
CNY
-0,53
CNY
-2,70
%
SHA
Handle Aktien, ETFs, Derivate & Kryptos ohne Ordergebühren (zzgl. Spreads) beim ‘Kostensieger’ finanzen.net zero (Stiftung Warentest 12/2025)
Werbung
Historische Kursdaten für Thinkingdom Media Group Ltd Registered Shs -A-
Startdatum
Enddatum
Börsenplatz
Börsenplatz
| Datum | Eröffnung | Schluss | Tageshoch | Tagestief | Volumen |
|---|---|---|---|---|---|
| 12.02.2026 | 19,66 | 19,13 | 19,67 | 18,98 | 3.560.900 |
| 11.02.2026 | 20,17 | 19,66 | 20,17 | 19,45 | 4.957.520 |
| 10.02.2026 | 19,52 | 20,17 | 20,78 | 19,52 | 7.798.780 |
| 09.02.2026 | 19,42 | 19,50 | 19,54 | 19,19 | 2.203.700 |
| 06.02.2026 | 19,18 | 19,05 | 19,29 | 18,88 | 1.630.100 |
| 05.02.2026 | 19,12 | 19,18 | 19,40 | 18,99 | 1.999.640 |
| 04.02.2026 | 19,22 | 18,99 | 19,22 | 18,87 | 2.068.100 |
| 03.02.2026 | 19,13 | 19,19 | 19,32 | 19,01 | 2.460.860 |
| 02.02.2026 | 19,12 | 19,00 | 19,55 | 19,00 | 3.308.070 |
| 30.01.2026 | 18,77 | 19,10 | 19,24 | 18,70 | 2.555.282 |
| 29.01.2026 | 18,70 | 18,89 | 19,18 | 18,48 | 2.005.046 |
| 28.01.2026 | 19,08 | 18,70 | 19,09 | 18,62 | 1.559.120 |
| 27.01.2026 | 19,00 | 19,00 | 19,30 | 18,70 | 1.650.800 |
| 26.01.2026 | 19,13 | 19,11 | 19,25 | 18,85 | 1.681.760 |
| 23.01.2026 | 19,00 | 19,15 | 19,23 | 18,93 | 1.512.820 |
| 22.01.2026 | 18,78 | 19,00 | 19,06 | 18,66 | 1.587.030 |
| 21.01.2026 | 18,86 | 18,77 | 18,88 | 18,58 | 1.426.020 |
| 20.01.2026 | 18,75 | 18,80 | 19,02 | 18,58 | 1.824.800 |
| 19.01.2026 | 18,51 | 18,77 | 18,91 | 18,41 | 1.572.500 |
| 16.01.2026 | 18,89 | 18,60 | 18,95 | 18,46 | 1.781.540 |
| 15.01.2026 | 18,80 | 18,89 | 19,10 | 18,55 | 2.796.100 |
| 14.01.2026 | 18,70 | 18,88 | 18,96 | 18,50 | 3.440.833 |
| 13.01.2026 | 18,56 | 18,62 | 18,96 | 18,53 | 3.537.400 |