Echtzeit-Aktienkurs China Natural Resources Inc.
Bid:
Ask:
Aktienkurse zur China Natural Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,14 | 2,19 | 1,96 | 1,99 | -8,08% | - |
| 25.02.2021 | 2,34 | 2,43 | 2,11 | 2,17 | -12,17% | - |
| 24.02.2021 | 2,50 | 2,51 | 2,41 | 2,47 | 9,31% | - |
| 23.02.2021 | 2,47 | 2,52 | 2,21 | 2,26 | -19,18% | - |
| 22.02.2021 | 2,95 | 3,01 | 2,77 | 2,79 | 5,08% | - |
| 19.02.2021 | 2,64 | 2,74 | 0,00 | 2,66 | -3,98% | - |
| 18.02.2021 | 2,75 | 2,94 | 2,70 | 2,77 | 1,47% | - |
| 17.02.2021 | 2,52 | 3,69 | 2,52 | 2,73 | 19,26% | - |
| 16.02.2021 | 2,24 | 2,32 | 2,15 | 2,29 | 5,06% | - |
| 12.02.2021 | 2,31 | 2,32 | 2,16 | 2,18 | -4,19% | - |
| 11.02.2021 | 2,28 | 2,43 | 2,19 | 2,27 | 2,95% | - |
| 10.02.2021 | 2,36 | 2,36 | 2,13 | 2,21 | -4,55% | - |
| 09.02.2021 | 2,19 | 2,44 | 0,00 | 2,31 | -1,70% | - |
| 08.02.2021 | 2,35 | 2,41 | 2,20 | 2,35 | 10,07% | - |
| 05.02.2021 | 1,92 | 2,30 | 1,88 | 2,14 | 16,99% | - |
| 04.02.2021 | 1,78 | 1,84 | 1,76 | 1,83 | 7,04% | - |
| 03.02.2021 | 1,72 | 1,75 | 1,68 | 1,71 | -1,45% | - |
| 02.02.2021 | 1,70 | 1,85 | 1,67 | 1,73 | -2,26% | - |
| 01.02.2021 | 1,74 | 1,96 | 1,67 | 1,77 | 15,69% | - |
| 29.01.2021 | 1,54 | 1,54 | 1,53 | 1,53 | -4,08% | - |
| 28.01.2021 | 1,63 | 1,67 | 1,54 | 1,60 | -0,93% | - |
| 27.01.2021 | 1,69 | 1,72 | 1,58 | 1,61 | -7,47% | - |
| 26.01.2021 | 1,72 | 1,75 | 1,72 | 1,74 | 0,00% | - |
| 25.01.2021 | 1,74 | 1,74 | 1,74 | 1,74 | 2,65% | - |
| 22.01.2021 | 1,73 | 1,76 | 1,63 | 1,70 | -5,83% | - |
| 21.01.2021 | 1,76 | 1,80 | 1,76 | 1,80 | 0,00% | - |
| 20.01.2021 | 1,70 | 1,84 | 1,69 | 1,80 | -22,41% | - |
| 19.01.2021 | 2,28 | 2,32 | 2,27 | 2,32 | 34,10% | - |
| 15.01.2021 | 1,65 | 1,73 | 1,65 | 1,73 | 5,81% | - |
| 14.01.2021 | 1,69 | 1,72 | 1,64 | 1,64 | -1,21% | - |
| 13.01.2021 | 1,60 | 1,71 | 1,60 | 1,66 | 3,76% | - |
| 12.01.2021 | 1,65 | 1,66 | 1,57 | 1,60 | -1,24% | - |
| 11.01.2021 | 1,59 | 1,63 | 1,56 | 1,62 | 0,94% | - |
| 08.01.2021 | 1,62 | 1,66 | 1,53 | 1,60 | 3,56% | - |
| 07.01.2021 | 1,51 | 1,58 | 1,48 | 1,55 | 9,57% | - |
| 06.01.2021 | 1,41 | 1,51 | 1,40 | 1,41 | 0,36% | - |
| 05.01.2021 | 1,37 | 1,45 | 1,33 | 1,41 | 3,69% | - |
| 04.01.2021 | 1,39 | 1,42 | 1,30 | 1,36 | -3,21% | - |
| 31.12.2020 | 1,51 | 1,51 | 1,38 | 1,40 | -4,44% | - |
| 30.12.2020 | 1,46 | 1,53 | 1,43 | 1,47 | 1,74% | - |
| 29.12.2020 | 1,48 | 1,48 | 1,36 | 1,44 | -2,70% | - |
| 28.12.2020 | 1,50 | 1,51 | 1,48 | 1,48 | 1,02% | - |
| 24.12.2020 | 1,53 | 1,53 | 1,44 | 1,47 | -2,01% | - |
| 23.12.2020 | 1,54 | 1,61 | 1,49 | 1,50 | -0,33% | - |
| 22.12.2020 | 1,49 | 1,59 | 1,43 | 1,50 | 1,69% | - |
| 21.12.2020 | 1,47 | 1,48 | 1,43 | 1,48 | 2,08% | - |
| 18.12.2020 | 1,44 | 1,48 | 1,43 | 1,45 | 0,35% | - |
| 17.12.2020 | 1,40 | 1,52 | 1,40 | 1,44 | 5,11% | - |
| 16.12.2020 | 1,42 | 1,42 | 1,37 | 1,37 | -2,49% | - |
| 15.12.2020 | 1,42 | 1,43 | 1,40 | 1,41 | -1,40% | - |
| 14.12.2020 | 1,49 | 1,49 | 1,42 | 1,43 | -1,72% | - |
| 11.12.2020 | 1,45 | 1,53 | 1,43 | 1,45 | 1,05% | - |
| 10.12.2020 | 1,40 | 1,47 | 1,40 | 1,44 | 1,06% | - |
| 09.12.2020 | 1,53 | 1,55 | 1,39 | 1,42 | -3,73% | - |
| 08.12.2020 | 1,46 | 1,48 | 1,46 | 1,48 | -2,96% | - |
| 07.12.2020 | 1,43 | 1,58 | 1,43 | 1,52 | 5,92% | - |
| 04.12.2020 | 1,46 | 1,47 | 1,38 | 1,44 | 2,14% | - |
| 03.12.2020 | 1,43 | 1,44 | 1,40 | 1,41 | 0,36% | - |
| 02.12.2020 | 1,34 | 1,47 | 1,32 | 1,40 | 0,72% | - |
| 01.12.2020 | 1,46 | 1,47 | 1,37 | 1,39 | -5,44% | - |
| 30.11.2020 | 1,55 | 1,56 | 1,43 | 1,47 | -2,97% | - |
| 27.11.2020 | 1,54 | 1,80 | 1,51 | 1,52 | 4,84% | - |
| 25.11.2020 | 1,49 | 1,49 | 1,40 | 1,45 | 1,05% | - |
| 24.11.2020 | 1,50 | 1,52 | 1,41 | 1,43 | -8,92% | - |
| 23.11.2020 | 1,45 | 1,61 | 1,39 | 1,57 | 8,28% | - |
| 20.11.2020 | 1,31 | 1,49 | 1,30 | 1,45 | 10,27% | - |
| 19.11.2020 | 1,24 | 1,39 | 1,22 | 1,32 | 6,05% | - |
| 18.11.2020 | 1,26 | 1,29 | 1,21 | 1,24 | -1,98% | - |
| 17.11.2020 | 1,27 | 1,27 | 1,27 | 1,27 | -2,69% | - |
| 16.11.2020 | 1,20 | 1,34 | 1,18 | 1,30 | 5,69% | - |
| 13.11.2020 | 1,21 | 1,25 | 1,20 | 1,23 | 1,65% | - |
| 12.11.2020 | 1,26 | 1,32 | 1,19 | 1,21 | -0,41% | - |
| 11.11.2020 | 1,19 | 1,24 | 1,16 | 1,22 | 3,40% | - |
| 10.11.2020 | 1,21 | 1,22 | 1,17 | 1,18 | -0,84% | - |
| 09.11.2020 | 1,29 | 1,29 | 1,17 | 1,19 | -1,66% | - |
| 06.11.2020 | 1,25 | 1,26 | 1,17 | 1,21 | -1,63% | - |
| 05.11.2020 | 1,25 | 1,27 | 1,19 | 1,23 | -1,21% | - |
| 04.11.2020 | 1,22 | 1,24 | 1,15 | 1,24 | 2,90% | - |
| 03.11.2020 | 1,17 | 1,22 | 1,14 | 1,21 | 6,17% | - |
| 02.11.2020 | 1,16 | 1,21 | 1,13 | 1,14 | -1,73% | - |
| 30.10.2020 | 1,14 | 1,19 | 1,12 | 1,16 | -2,53% | - |
| 29.10.2020 | 1,22 | 1,25 | 1,16 | 1,19 | -1,25% | - |
| 28.10.2020 | 1,21 | 1,24 | 1,17 | 1,20 | -4,38% | - |
| 27.10.2020 | 1,28 | 1,33 | 1,23 | 1,26 | -3,09% | - |
| 26.10.2020 | 1,34 | 1,34 | 1,26 | 1,30 | -6,16% | - |
| 23.10.2020 | 1,32 | 1,50 | 1,30 | 1,38 | 3,76% | - |
| 22.10.2020 | 1,35 | 1,39 | 1,23 | 1,33 | -2,92% | - |
| 21.10.2020 | 1,45 | 1,49 | 1,36 | 1,37 | -0,36% | - |
| 20.10.2020 | 1,38 | 1,43 | 1,35 | 1,38 | -3,85% | - |
| 19.10.2020 | 1,34 | 1,47 | 1,32 | 1,43 | 6,32% | - |
| 16.10.2020 | 1,33 | 1,39 | 1,27 | 1,35 | 4,26% | - |
| 15.10.2020 | 1,26 | 1,40 | 1,21 | 1,29 | 6,61% | - |
| 14.10.2020 | 1,23 | 1,26 | 1,21 | 1,21 | -0,82% | - |
| 13.10.2020 | 1,22 | 1,28 | 1,21 | 1,22 | -2,40% | - |
| 12.10.2020 | 1,23 | 1,29 | 1,21 | 1,25 | -5,30% | - |
| 09.10.2020 | 1,19 | 1,34 | 1,18 | 1,32 | 9,09% | - |
| 08.10.2020 | 1,34 | 1,35 | 1,16 | 1,21 | -8,68% | - |
| 07.10.2020 | 1,60 | 1,60 | 1,30 | 1,33 | -15,06% | - |
| 06.10.2020 | 1,32 | 1,97 | 1,29 | 1,56 | 26,32% | - |
| 05.10.2020 | 1,13 | 1,34 | 1,11 | 1,24 | 5,56% | - |