Holen Sie sich die Stockscreener-App
41.83
1.11%
0.46
Chunghwa Telecom Adr-Aktien (CHT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $41.95 | $41.54 | $0.41 | 147,356.0 | +1.11% |
| 2025-12-04 | $41.47 | $41.23 | $0.24 | 146,811.0 | -0.17% |
| 2025-12-03 | $41.55 | $41.27 | $0.28 | 97,658.0 | +0.27% |
| 2025-12-02 | $41.34 | $41.16 | $0.18 | 113,235.0 | +0.63% |
| 2025-12-01 | $41.77 | $41.02 | $0.745 | 203,147.0 | -1.77% |
| 2025-11-28 | $42.05 | $41.57 | $0.48 | 91,763.0 | -0.24% |
| 2025-11-26 | $42.16 | $41.79 | $0.365 | 216,776.0 | +0.36% |
| 2025-11-25 | $41.89 | $41.43 | $0.46 | 238,753.0 | +0.43% |
| 2025-11-24 | $42.10 | $41.53 | $0.57 | 160,003.0 | -0.67% |
| 2025-11-21 | $42.37 | $41.77 | $0.60 | 190,597.0 | -0.07% |
| 2025-11-20 | $42.10 | $41.84 | $0.265 | 187,467.0 | +0.84% |
| 2025-11-19 | $42.00 | $41.48 | $0.52 | 163,719.0 | -1.07% |
| 2025-11-18 | $42.27 | $41.67 | $0.605 | 191,966.0 | -0.47% |
| 2025-11-17 | $42.58 | $42.10 | $0.48 | 101,257.0 | -0.45% |
| 2025-11-14 | $42.73 | $41.88 | $0.85 | 212,823.0 | -0.07% |
| 2025-11-13 | $42.69 | $42.08 | $0.61 | 177,640.0 | -0.80% |
| 2025-11-12 | $42.84 | $41.75 | $1.09 | 228,322.0 | +0.73% |
| 2025-11-11 | $42.51 | $42.11 | $0.40 | 162,242.0 | -0.12% |
| 2025-11-10 | $42.92 | $42.23 | $0.69 | 194,440.0 | +0.21% |
| 2025-11-07 | $42.83 | $42.30 | $0.535 | 165,345.0 | +1.22% |
| 2025-11-06 | $42.10 | $40.02 | $2.08 | 245,226.0 | -0.78% |
Chunghwa Telecom Adr-Aktien (CHT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Chunghwa Telecom Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CHT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Chunghwa Telecom Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Chunghwa Telecom Adr-Aktien (CHT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $41.95 | $41.02 | $0.925 | 855,563.0 | +0.05% |
| 2025-11 | $42.92 | $40.02 | $2.90 | 3,396,017.0 | -1.81% |
| 2025-10 | $44.07 | $42.34 | $1.73 | 2,828,751.0 | -2.38% |
| 2025-09 | $45.14 | $43.40 | $1.74 | 2,600,649.0 | +0.25% |
| 2025-08 | $45.79 | $43.38 | $2.41 | 2,796,225.0 | +0.25% |
| 2025-07 | $46.95 | $43.25 | $3.70 | 2,693,288.0 | -6.89% |
| 2025-06 | $47.03 | $43.14 | $3.89 | 2,800,740.0 | +7.20% |
| 2025-05 | $44.44 | $39.95 | $4.48 | 3,078,503.0 | +7.52% |
| 2025-04 | $40.58 | $37.03 | $3.55 | 3,310,709.0 | +3.14% |
| 2025-03 | $39.58 | $38.28 | $1.30 | 2,433,594.0 | +0.85% |
| 2025-02 | $39.42 | $37.63 | $1.79 | 2,051,377.0 | +0.10% |
| 2025-01 | $39.59 | $36.61 | $2.98 | 1,987,384.0 | +3.16% |
Chunghwa Telecom Adr-Aktien (CHT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $38.83 | $37.33 | $1.50 | 1,942,906.0 | -0.45% |
| 2024-11 | $38.57 | $37.21 | $1.36 | 2,585,707.0 | +1.06% |
| 2024-10 | $39.63 | $37.43 | $2.20 | 2,098,646.0 | -4.99% |
| 2024-09 | $40.62 | $38.09 | $2.53 | 1,759,367.0 | +2.64% |
| 2024-08 | $39.09 | $36.60 | $2.49 | 2,155,455.0 | +4.04% |
| 2024-07 | $38.79 | $35.92 | $2.87 | 2,226,811.0 | -3.78% |
| 2024-06 | $39.78 | $38.12 | $1.66 | 1,252,632.0 | -2.52% |
| 2024-05 | $39.68 | $37.69 | $1.99 | 1,106,613.0 | +5.04% |
| 2024-04 | $39.59 | $37.66 | $1.93 | 1,514,197.0 | -3.65% |
| 2024-03 | $39.51 | $37.89 | $1.62 | 1,549,391.0 | +3.57% |
| 2024-02 | $39.06 | $37.73 | $1.33 | 1,522,067.0 | +0.56% |
| 2024-01 | $39.06 | $36.37 | $2.70 | 2,191,928.0 | -3.81% |
Chunghwa Telecom Adr-Aktien (CHT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $39.10 | $37.40 | $1.70 | 2,329,044.0 | +2.98% |
| 2023-11 | $38.24 | $35.72 | $2.52 | 2,725,425.0 | +6.48% |
| 2023-10 | $36.79 | $35.45 | $1.34 | 2,731,229.0 | -0.86% |
| 2023-09 | $36.80 | $35.80 | $1.00 | 2,724,213.0 | -1.35% |
| 2023-08 | $37.26 | $36.34 | $0.92 | 2,499,970.0 | -0.74% |
| 2023-07 | $37.52 | $36.00 | $1.52 | 2,161,405.0 | -1.58% |
| 2023-06 | $41.11 | $37.21 | $3.90 | 1,675,335.0 | -8.87% |
| 2023-05 | $41.58 | $40.42 | $1.16 | 1,757,676.0 | -0.73% |
| 2023-04 | $41.53 | $39.05 | $2.48 | 1,926,256.0 | +5.42% |
| 2023-03 | $39.63 | $37.45 | $2.18 | 3,202,639.0 | +4.52% |
| 2023-02 | $37.99 | $36.96 | $1.03 | 2,324,956.0 | +0.97% |
| 2023-01 | $38.61 | $36.20 | $2.41 | 2,776,534.0 | +1.26% |
1.34%
2.43%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):