2,764€
-1,30%
Echtzeit-Aktienkurs Jiangxi Ganfeng Lithium Co. Ltd.
Bid:
Ask:
Aktienkurse zur Jiangxi Ganfeng Lithium Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 2,79 | 2,86 | 2,75 | 2,76 | -1,61% | 15.439,00 |
27.03.2024 | 2,79 | 2,80 | 2,76 | 2,80 | -2,98% | 8.572,00 |
26.03.2024 | 2,88 | 2,93 | 2,83 | 2,89 | 0,94% | 5.295,00 |
25.03.2024 | 2,85 | 2,86 | 2,78 | 2,86 | -3,41% | 15.349,00 |
22.03.2024 | 2,94 | 2,96 | 2,88 | 2,96 | -4,85% | 7.445,00 |
21.03.2024 | 3,10 | 3,11 | 3,03 | 3,11 | 0,71% | 2.734,00 |
20.03.2024 | 3,07 | 3,09 | 3,03 | 3,09 | 1,08% | 172,00 |
19.03.2024 | 3,09 | 3,09 | 3,03 | 3,06 | -4,20% | 5.429,00 |
18.03.2024 | 3,14 | 3,19 | 3,12 | 3,19 | 2,24% | 5.668,00 |
15.03.2024 | 3,13 | 3,14 | 3,08 | 3,12 | -1,86% | 6.045,00 |
14.03.2024 | 3,16 | 3,18 | 3,12 | 3,18 | -3,55% | 6.472,00 |
13.03.2024 | 3,28 | 3,30 | 3,22 | 3,30 | -1,88% | 9.076,00 |
12.03.2024 | 3,31 | 3,36 | 3,24 | 3,36 | -1,64% | 14.432,00 |
11.03.2024 | 3,24 | 3,47 | 3,19 | 3,42 | 14,64% | 23.905,00 |
08.03.2024 | 2,88 | 2,98 | 2,88 | 2,98 | 4,49% | 7.040,00 |
07.03.2024 | 2,89 | 2,91 | 2,85 | 2,85 | -4,23% | 5.103,00 |
06.03.2024 | 2,91 | 2,98 | 2,91 | 2,98 | 3,69% | 7.433,00 |
05.03.2024 | 2,95 | 2,95 | 2,85 | 2,87 | -7,95% | 16.377,00 |
04.03.2024 | 3,10 | 3,15 | 3,09 | 3,12 | -6,62% | 36.180,00 |
01.03.2024 | 3,18 | 3,40 | 3,15 | 3,34 | 7,64% | 55.062,00 |
29.02.2024 | 3,02 | 3,10 | 3,02 | 3,10 | 8,42% | 29.052,00 |
28.02.2024 | 2,85 | 2,86 | 2,81 | 2,86 | 1,20% | 7.627,00 |
27.02.2024 | 2,78 | 2,87 | 2,78 | 2,83 | 4,32% | 11.518,00 |
26.02.2024 | 2,76 | 2,76 | 2,71 | 2,71 | -2,27% | 7.074,00 |
23.02.2024 | 2,69 | 2,77 | 2,69 | 2,77 | 4,09% | 9.200,00 |
22.02.2024 | 2,66 | 2,72 | 2,62 | 2,67 | 0,00% | 9.380,00 |
21.02.2024 | 2,65 | 2,70 | 2,64 | 2,67 | 3,74% | 3.926,00 |
20.02.2024 | 2,59 | 2,59 | 2,48 | 2,57 | 0,55% | 16.644,00 |
19.02.2024 | 2,52 | 2,56 | 2,50 | 2,56 | 0,55% | 4.487,00 |
16.02.2024 | 2,50 | 2,56 | 2,46 | 2,54 | 4,27% | 12.564,00 |
15.02.2024 | 2,40 | 2,44 | 2,37 | 2,44 | 3,04% | 8.882,00 |
14.02.2024 | 2,38 | 2,39 | 2,31 | 2,37 | -3,90% | 6.061,00 |
13.02.2024 | 2,49 | 2,52 | 2,46 | 2,46 | 0,57% | 16.783,00 |
12.02.2024 | 2,49 | 2,60 | 2,45 | 2,45 | -4,26% | 5.953,00 |
09.02.2024 | 2,49 | 2,56 | 2,49 | 2,56 | 0,55% | 2.256,00 |
08.02.2024 | 2,48 | 2,55 | 2,48 | 2,54 | 3,50% | 4.461,00 |
07.02.2024 | 2,51 | 2,52 | 2,41 | 2,46 | 1,61% | 13.206,00 |
06.02.2024 | 2,45 | 2,50 | 2,40 | 2,42 | 4,77% | 8.100,00 |
05.02.2024 | 2,35 | 2,37 | 2,30 | 2,31 | -6,14% | 10.821,00 |
02.02.2024 | 2,40 | 2,50 | 2,40 | 2,46 | -2,23% | 8.198,00 |
01.02.2024 | 2,50 | 2,57 | 2,50 | 2,51 | -0,40% | 10.793,00 |
31.01.2024 | 2,50 | 2,52 | 2,43 | 2,52 | -1,41% | 8.028,00 |
30.01.2024 | 2,64 | 2,64 | 2,56 | 2,56 | -7,55% | 9.658,00 |
29.01.2024 | 2,76 | 2,77 | 2,70 | 2,77 | -1,84% | 3.402,00 |
26.01.2024 | 2,90 | 2,90 | 2,82 | 2,82 | -3,69% | 2.233,00 |
25.01.2024 | 2,83 | 2,93 | 2,83 | 2,93 | 4,76% | 9.884,00 |
24.01.2024 | 2,81 | 2,86 | 2,79 | 2,80 | -0,82% | 4.889,00 |
23.01.2024 | 2,77 | 2,82 | 2,72 | 2,82 | 2,17% | 6.112,00 |
22.01.2024 | 2,73 | 2,76 | 2,66 | 2,76 | -2,82% | 10.205,00 |
19.01.2024 | 2,90 | 2,90 | 2,82 | 2,84 | -6,12% | 7.517,00 |
18.01.2024 | 2,94 | 3,02 | 2,94 | 3,02 | 1,89% | 3.878,00 |
17.01.2024 | 2,97 | 3,00 | 2,90 | 2,97 | -5,48% | 7.896,00 |
16.01.2024 | 3,21 | 3,22 | 3,13 | 3,14 | -1,54% | 3.213,00 |
15.01.2024 | 3,15 | 3,25 | 3,15 | 3,19 | -5,31% | 1.372,00 |
12.01.2024 | 3,33 | 3,37 | 3,33 | 3,37 | -0,12% | 1.760,00 |
11.01.2024 | 3,31 | 3,38 | 3,31 | 3,37 | 4,85% | 1.851,00 |
10.01.2024 | 3,28 | 3,28 | 3,21 | 3,22 | -1,77% | 718,00 |
09.01.2024 | 3,39 | 3,39 | 3,27 | 3,27 | -2,21% | 4.435,00 |
08.01.2024 | 3,34 | 3,40 | 3,33 | 3,35 | -0,71% | 3.192,00 |
05.01.2024 | 3,36 | 3,37 | 3,30 | 3,37 | 1,63% | 1.923,00 |
04.01.2024 | 3,32 | 3,32 | 3,26 | 3,32 | -2,87% | 954,00 |
03.01.2024 | 3,37 | 3,42 | 3,31 | 3,42 | 0,47% | 5.277,00 |
02.01.2024 | 3,31 | 3,42 | 3,31 | 3,40 | 1,55% | 4.314,00 |
29.12.2023 | 3,37 | 3,42 | 3,35 | 3,35 | -0,06% | 2.732,00 |
28.12.2023 | 3,34 | 3,44 | 3,34 | 3,35 | 7,44% | 13.731,00 |
27.12.2023 | 3,15 | 3,21 | 3,11 | 3,12 | -0,64% | 6.480,00 |
22.12.2023 | 3,15 | 3,15 | 3,08 | 3,14 | -0,63% | 4.897,00 |
21.12.2023 | 3,20 | 3,20 | 3,13 | 3,16 | 2,77% | 1.257,00 |
20.12.2023 | 3,19 | 3,19 | 3,07 | 3,07 | -2,32% | 5.563,00 |
19.12.2023 | 3,14 | 3,20 | 3,13 | 3,15 | -1,66% | 1.773,00 |
18.12.2023 | 3,19 | 3,20 | 3,14 | 3,20 | -0,44% | 2.345,00 |
15.12.2023 | 3,21 | 3,28 | 3,21 | 3,21 | 6,53% | 9.523,00 |
14.12.2023 | 3,00 | 3,11 | 3,00 | 3,02 | 0,20% | 6.536,00 |
13.12.2023 | 3,00 | 3,05 | 2,91 | 3,01 | -0,89% | 13.307,00 |
12.12.2023 | 3,06 | 3,06 | 3,01 | 3,04 | -4,47% | 1.598,00 |
11.12.2023 | 3,17 | 3,18 | 3,12 | 3,18 | 1,70% | 4.404,00 |
08.12.2023 | 3,23 | 3,23 | 3,12 | 3,13 | -0,26% | 4.061,00 |
07.12.2023 | 3,11 | 3,19 | 3,09 | 3,13 | 1,33% | 2.962,00 |
06.12.2023 | 3,05 | 3,12 | 3,02 | 3,09 | 8,41% | 9.647,00 |
05.12.2023 | 2,78 | 2,90 | 2,77 | 2,85 | 2,11% | 24.580,00 |
04.12.2023 | 2,86 | 2,86 | 2,73 | 2,79 | -2,55% | 10.481,00 |
01.12.2023 | 2,80 | 2,88 | 2,79 | 2,87 | -4,75% | 15.621,00 |
30.11.2023 | 2,91 | 3,01 | 2,90 | 3,01 | 1,01% | 12.075,00 |
29.11.2023 | 2,89 | 3,00 | 2,89 | 2,98 | -0,60% | 12.816,00 |
28.11.2023 | 3,07 | 3,07 | 3,00 | 3,00 | -0,70% | 998,00 |
27.11.2023 | 3,05 | 3,09 | 3,00 | 3,02 | -5,36% | 12.755,00 |
24.11.2023 | 3,15 | 3,19 | 3,08 | 3,19 | 0,44% | 915,00 |
23.11.2023 | 3,19 | 3,23 | 3,18 | 3,18 | -0,72% | 575,00 |
22.11.2023 | 3,21 | 3,21 | 3,12 | 3,20 | -0,37% | 10.998,00 |
21.11.2023 | 3,29 | 3,29 | 3,21 | 3,21 | -5,48% | 2.784,00 |
20.11.2023 | 3,32 | 3,40 | 3,30 | 3,40 | 4,14% | 6.231,00 |
17.11.2023 | 3,28 | 3,34 | 3,26 | 3,26 | -3,00% | 2.999,00 |
16.11.2023 | 3,46 | 3,52 | 3,36 | 3,36 | -3,08% | 1.537,00 |
15.11.2023 | 3,45 | 3,47 | 3,28 | 3,47 | 4,96% | 2.580,00 |
14.11.2023 | 3,22 | 3,31 | 3,12 | 3,31 | 1,47% | 1.183,00 |
13.11.2023 | 3,26 | 3,29 | 3,25 | 3,26 | -1,30% | 1.223,00 |
10.11.2023 | 3,30 | 3,46 | 3,30 | 3,30 | -1,79% | 1.348,00 |
09.11.2023 | 3,38 | 3,59 | 3,36 | 3,36 | -4,54% | 3.307,00 |
08.11.2023 | 3,43 | 3,54 | 3,33 | 3,52 | -0,79% | 1.271,00 |
07.11.2023 | 3,53 | 3,59 | 3,53 | 3,55 | -0,20% | 1.494,00 |