0,630$
12,50%
Echtzeit-Aktienkurs China Natural Resources Inc.
Bid:
Ask:
Aktienkurse zur China Natural Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,01 | 1,01 | 0,97 | 0,97 | -2,91% | 19.088,00 |
| 02.05.2024 | 0,97 | 1,02 | 0,96 | 1,00 | 1,84% | 15.423,00 |
| 01.05.2024 | 1,01 | 1,01 | 0,98 | 0,98 | -3,92% | 26.254,00 |
| 30.04.2024 | 0,94 | 1,02 | 0,94 | 1,02 | 3,03% | 85.584,00 |
| 29.04.2024 | 1,00 | 1,00 | 0,96 | 0,99 | 3,02% | 10.281,00 |
| 26.04.2024 | 1,02 | 1,02 | 0,96 | 0,96 | -5,78% | 45.522,00 |
| 25.04.2024 | 0,97 | 1,05 | 0,88 | 1,02 | 4,08% | 154.404,00 |
| 24.04.2024 | 1,02 | 1,05 | 0,96 | 0,98 | -5,77% | 176.985,00 |
| 23.04.2024 | 0,97 | 1,14 | 0,94 | 1,04 | 4,00% | 1.977.781,00 |
| 22.04.2024 | 1,00 | 1,06 | 0,97 | 1,00 | 0,00% | 43.298,00 |
| 19.04.2024 | 1,07 | 1,11 | 0,99 | 1,00 | -9,91% | 83.565,00 |
| 18.04.2024 | 1,11 | 1,12 | 1,06 | 1,11 | -0,89% | 12.249,00 |
| 17.04.2024 | 1,09 | 1,14 | 1,06 | 1,12 | 0,90% | 29.775,00 |
| 16.04.2024 | 1,08 | 1,14 | 1,08 | 1,11 | 2,78% | 33.560,00 |
| 15.04.2024 | 1,16 | 1,26 | 1,08 | 1,08 | -8,47% | 76.420,00 |
| 12.04.2024 | 1,20 | 1,23 | 1,17 | 1,18 | -1,75% | 43.247,00 |
| 11.04.2024 | 1,22 | 1,25 | 1,18 | 1,20 | -1,56% | 24.753,00 |
| 10.04.2024 | 1,21 | 1,23 | 1,19 | 1,22 | -0,81% | 51.081,00 |
| 09.04.2024 | 1,22 | 1,26 | 1,19 | 1,23 | 4,24% | 36.345,00 |
| 08.04.2024 | 1,21 | 1,23 | 1,18 | 1,18 | -2,48% | 52.926,00 |
| 05.04.2024 | 1,21 | 1,31 | 1,19 | 1,21 | -0,82% | 49.262,00 |
| 04.04.2024 | 1,23 | 1,25 | 1,19 | 1,22 | -2,40% | 27.357,00 |
| 03.04.2024 | 1,40 | 1,40 | 1,17 | 1,25 | -7,41% | 58.745,00 |
| 02.04.2024 | 1,17 | 1,43 | 1,17 | 1,35 | 13,45% | 171.258,00 |
| 01.04.2024 | 1,19 | 1,24 | 1,18 | 1,19 | 0,00% | 26.145,00 |
| 28.03.2024 | 1,23 | 1,24 | 1,18 | 1,19 | -0,83% | 17.334,00 |
| 27.03.2024 | 1,22 | 1,22 | 1,19 | 1,20 | -3,23% | 13.179,00 |
| 26.03.2024 | 1,23 | 1,27 | 1,20 | 1,24 | 3,33% | 29.758,00 |
| 25.03.2024 | 1,18 | 1,26 | 1,17 | 1,20 | 0,00% | 13.818,00 |
| 22.03.2024 | 1,18 | 1,24 | 1,18 | 1,20 | -2,44% | 20.058,00 |
| 21.03.2024 | 1,23 | 1,27 | 1,18 | 1,23 | 2,50% | 39.805,00 |
| 20.03.2024 | 1,19 | 1,27 | 1,19 | 1,20 | -4,38% | 13.342,00 |
| 19.03.2024 | 1,19 | 1,30 | 1,18 | 1,26 | 8,19% | 38.227,00 |
| 18.03.2024 | 1,13 | 1,25 | 1,13 | 1,16 | -3,33% | 12.088,00 |
| 15.03.2024 | 1,21 | 1,24 | 1,17 | 1,20 | -1,64% | 30.785,00 |
| 14.03.2024 | 1,35 | 1,35 | 1,15 | 1,22 | -6,15% | 46.276,00 |
| 13.03.2024 | 1,19 | 1,32 | 1,16 | 1,30 | 7,44% | 62.785,00 |
| 12.03.2024 | 1,16 | 1,22 | 1,14 | 1,21 | 4,31% | 14.495,00 |
| 11.03.2024 | 1,18 | 1,25 | 1,12 | 1,16 | -3,33% | 53.604,00 |
| 08.03.2024 | 1,23 | 1,28 | 1,19 | 1,20 | -6,98% | 60.816,00 |
| 07.03.2024 | 1,17 | 1,29 | 1,15 | 1,29 | 9,32% | 87.114,00 |
| 06.03.2024 | 1,12 | 1,20 | 1,10 | 1,18 | 0,00% | 102.561,00 |
| 05.03.2024 | 1,15 | 1,22 | 1,12 | 1,18 | 0,00% | 40.105,00 |
| 04.03.2024 | 1,21 | 1,23 | 1,12 | 1,18 | 2,61% | 86.360,00 |
| 01.03.2024 | 1,24 | 1,24 | 1,09 | 1,15 | -4,17% | 129.355,00 |
| 29.02.2024 | 1,29 | 1,29 | 1,15 | 1,20 | -3,23% | 86.653,00 |
| 28.02.2024 | 1,28 | 1,33 | 1,21 | 1,24 | -6,06% | 43.615,00 |
| 27.02.2024 | 1,32 | 1,34 | 1,24 | 1,32 | 0,00% | 139.267,00 |
| 26.02.2024 | 1,16 | 1,41 | 1,16 | 1,32 | 10,00% | 159.360,00 |
| 23.02.2024 | 1,26 | 1,33 | 1,14 | 1,20 | -13,04% | 254.581,00 |
| 22.02.2024 | 1,37 | 1,46 | 1,32 | 1,38 | 0,73% | 243.407,00 |
| 21.02.2024 | 1,61 | 1,68 | 1,35 | 1,37 | -14,91% | 411.650,00 |
| 20.02.2024 | 1,75 | 1,85 | 1,51 | 1,61 | -9,04% | 772.862,00 |
| 16.02.2024 | 2,60 | 2,79 | 1,70 | 1,77 | -48,99% | 3.255.518,00 |
| 15.02.2024 | 2,61 | 8,85 | 2,41 | 3,47 | 236,57% | 64.203.430,00 |
| 14.02.2024 | 0,97 | 1,35 | 0,92 | 1,03 | 14,56% | 3.791.377,00 |
| 13.02.2024 | 0,98 | 0,99 | 0,89 | 0,90 | -1,96% | 8.347,00 |
| 12.02.2024 | 0,89 | 0,92 | 0,89 | 0,92 | 2,00% | 949,00 |
| 09.02.2024 | 0,98 | 0,98 | 0,90 | 0,90 | 2,27% | 3.598,00 |
| 08.02.2024 | 1,03 | 1,03 | 0,88 | 0,88 | -6,38% | 15.628,00 |
| 07.02.2024 | 0,90 | 0,95 | 0,86 | 0,94 | 1,08% | 5.447,00 |
| 06.02.2024 | 0,93 | 0,96 | 0,93 | 0,93 | -6,06% | 835,00 |
| 05.02.2024 | 1,01 | 1,01 | 0,99 | 0,99 | 0,00% | 452,00 |
| 02.02.2024 | 0,98 | 1,02 | 0,91 | 0,99 | 3,13% | 9.923,00 |
| 01.02.2024 | 0,97 | 0,97 | 0,96 | 0,96 | -2,04% | 1.574,00 |
| 31.01.2024 | 1,01 | 1,05 | 0,97 | 0,98 | -3,92% | 5.340,00 |
| 30.01.2024 | 1,08 | 1,08 | 1,01 | 1,02 | -5,47% | 4.549,00 |
| 29.01.2024 | 1,10 | 1,18 | 1,04 | 1,08 | 5,78% | 7.179,00 |
| 26.01.2024 | 1,06 | 1,16 | 1,02 | 1,02 | -3,77% | 7.688,00 |
| 25.01.2024 | 1,11 | 1,11 | 1,06 | 1,06 | -7,02% | 4.639,00 |
| 24.01.2024 | 1,21 | 1,23 | 1,14 | 1,14 | 0,80% | 4.247,00 |
| 23.01.2024 | 1,13 | 1,20 | 1,10 | 1,13 | -8,79% | 11.064,00 |
| 22.01.2024 | 1,08 | 1,25 | 1,08 | 1,24 | -0,56% | 27.153,00 |
| 19.01.2024 | 1,28 | 1,28 | 1,15 | 1,25 | -5,60% | 10.704,00 |
| 18.01.2024 | 1,27 | 1,32 | 1,20 | 1,32 | -0,68% | 9.142,00 |
| 17.01.2024 | 1,35 | 1,35 | 1,23 | 1,33 | -1,48% | 3.980,00 |
| 16.01.2024 | 1,33 | 1,37 | 1,26 | 1,35 | -4,26% | 7.082,00 |
| 12.01.2024 | 1,40 | 1,41 | 1,33 | 1,41 | 0,00% | 2.322,00 |
| 11.01.2024 | 1,37 | 1,41 | 1,35 | 1,41 | 0,36% | 1.705,00 |
| 10.01.2024 | 1,44 | 1,44 | 1,38 | 1,41 | -3,77% | 1.093,00 |
| 09.01.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 4,29% | 306,00 |
| 08.01.2024 | 1,40 | 1,43 | 1,40 | 1,40 | -2,03% | 3.635,00 |
| 05.01.2024 | 1,43 | 1,45 | 1,40 | 1,43 | -4,09% | 4.160,00 |
| 04.01.2024 | 1,44 | 1,49 | 1,44 | 1,49 | -2,61% | 3.161,00 |
| 03.01.2024 | 1,46 | 1,53 | 1,40 | 1,53 | -1,29% | 2.820,00 |
| 02.01.2024 | 1,51 | 1,55 | 1,37 | 1,55 | -2,70% | 3.962,00 |
| 29.12.2023 | 1,47 | 1,59 | 1,33 | 1,59 | 8,00% | 18.489,00 |
| 28.12.2023 | 1,61 | 1,61 | 1,40 | 1,48 | -7,23% | 12.246,00 |
| 27.12.2023 | 1,60 | 1,65 | 1,33 | 1,59 | 2,58% | 47.269,00 |
| 26.12.2023 | 1,72 | 1,72 | 1,54 | 1,55 | -8,82% | 42.804,00 |
| 22.12.2023 | 1,67 | 1,78 | 1,65 | 1,70 | 1,80% | 18.203,00 |
| 21.12.2023 | 1,64 | 1,76 | 1,64 | 1,67 | -5,65% | 13.072,00 |
| 20.12.2023 | 1,77 | 1,77 | 1,77 | 1,77 | 4,73% | 1.077,00 |
| 19.12.2023 | 1,77 | 1,78 | 1,65 | 1,69 | 0,60% | 18.895,00 |
| 18.12.2023 | 1,73 | 1,73 | 1,65 | 1,68 | -2,89% | 2.389,00 |
| 15.12.2023 | 1,70 | 1,75 | 1,66 | 1,73 | -1,14% | 11.218,00 |
| 14.12.2023 | 1,74 | 1,80 | 1,68 | 1,75 | 0,57% | 19.645,00 |
| 13.12.2023 | 1,75 | 1,80 | 1,69 | 1,74 | -2,79% | 4.669,00 |
| 12.12.2023 | 1,81 | 1,81 | 1,75 | 1,79 | -2,19% | 687,00 |
| 08.12.2023 | 1,76 | 1,83 | 1,76 | 1,83 | 5,78% | 402,00 |