2,986€
1,08%
Echtzeit-Aktienkurs Jiangxi Ganfeng Lithium Co. Ltd.
Bid:
Ask:
Aktienkurse zur Jiangxi Ganfeng Lithium Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,98 | 2,98 | 2,96 | 2,96 | 0,27% | 500,00 |
| 16.05.2024 | 2,95 | 2,95 | 2,95 | 2,95 | -4,03% | - |
| 15.05.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 0,00% | - |
| 14.05.2024 | 3,09 | 3,09 | 3,08 | 3,08 | -2,72% | 700,00 |
| 13.05.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 0,41% | 1.500,00 |
| 10.05.2024 | 3,16 | 3,18 | 3,15 | 3,15 | -0,10% | 7.000,00 |
| 09.05.2024 | 3,15 | 3,15 | 3,15 | 3,15 | 5,13% | - |
| 08.05.2024 | 2,93 | 3,00 | 2,93 | 3,00 | -2,79% | 2.800,00 |
| 07.05.2024 | 3,08 | 3,09 | 3,08 | 3,09 | 2,87% | 1.400,00 |
| 06.05.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -1,83% | - |
| 03.05.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 5,23% | - |
| 02.05.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 3,42% | - |
| 30.04.2024 | 2,73 | 2,81 | 2,73 | 2,81 | 0,97% | 250,00 |
| 29.04.2024 | 2,75 | 2,78 | 2,75 | 2,78 | 2,39% | 1.500,00 |
| 26.04.2024 | 2,65 | 2,72 | 2,65 | 2,72 | 3,55% | 270,00 |
| 25.04.2024 | 2,58 | 2,62 | 2,58 | 2,62 | 0,88% | 240,00 |
| 24.04.2024 | 2,52 | 2,60 | 2,52 | 2,60 | -2,40% | 3.000,00 |
| 23.04.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,34% | - |
| 22.04.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 1,91% | - |
| 19.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -3,88% | - |
| 18.04.2024 | 2,74 | 2,74 | 2,73 | 2,73 | -1,98% | 35,00 |
| 17.04.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -1,87% | - |
| 16.04.2024 | 2,80 | 2,84 | 2,78 | 2,84 | -6,95% | 450,00 |
| 15.04.2024 | 2,96 | 3,05 | 2,96 | 3,05 | -0,97% | 1.250,00 |
| 12.04.2024 | 3,06 | 3,08 | 3,06 | 3,08 | -5,00% | 150,00 |
| 11.04.2024 | 3,19 | 3,24 | 3,18 | 3,24 | 1,15% | 1.670,00 |
| 10.04.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -0,03% | 397,00 |
| 09.04.2024 | 3,13 | 3,21 | 3,13 | 3,21 | 8,17% | 1.500,00 |
| 08.04.2024 | 2,93 | 2,96 | 2,93 | 2,96 | 4,07% | 453,00 |
| 05.04.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -6,56% | - |
| 04.04.2024 | 3,05 | 3,05 | 3,05 | 3,05 | -1,80% | - |
| 03.04.2024 | 3,12 | 3,12 | 3,05 | 3,10 | 1,90% | 3.490,00 |
| 02.04.2024 | 3,01 | 3,05 | 3,01 | 3,05 | 8,29% | 26,00 |
| 28.03.2024 | 2,80 | 2,81 | 2,80 | 2,81 | -1,06% | 1.200,00 |
| 27.03.2024 | 2,74 | 2,84 | 2,74 | 2,84 | 0,39% | 2.200,00 |
| 26.03.2024 | 2,83 | 2,83 | 2,83 | 2,83 | 1,36% | - |
| 25.03.2024 | 2,80 | 2,80 | 2,79 | 2,79 | -5,06% | 700,00 |
| 22.03.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -5,34% | 50,00 |
| 21.03.2024 | 3,06 | 3,11 | 3,04 | 3,11 | 2,51% | 3.750,00 |
| 20.03.2024 | 3,00 | 3,03 | 3,00 | 3,03 | -0,43% | 200,00 |
| 19.03.2024 | 3,05 | 3,05 | 3,05 | 3,05 | -4,58% | - |
| 18.03.2024 | 3,13 | 3,19 | 3,13 | 3,19 | 3,47% | 313,00 |
| 15.03.2024 | 3,08 | 3,08 | 3,08 | 3,08 | -0,71% | 200,00 |
| 14.03.2024 | 3,11 | 3,11 | 3,11 | 3,11 | -3,72% | - |
| 13.03.2024 | 3,23 | 3,23 | 3,23 | 3,23 | -1,56% | - |
| 12.03.2024 | 3,26 | 3,31 | 3,26 | 3,28 | 2,79% | 880,00 |
| 11.03.2024 | 3,19 | 3,24 | 3,19 | 3,19 | 7,30% | 1.002,00 |
| 08.03.2024 | 2,91 | 2,98 | 2,91 | 2,97 | 4,03% | 550,00 |
| 07.03.2024 | 2,90 | 2,90 | 2,86 | 2,86 | -3,61% | 710,00 |
| 06.03.2024 | 2,88 | 2,96 | 2,88 | 2,96 | 2,38% | 1.550,00 |
| 05.03.2024 | 2,88 | 2,89 | 2,84 | 2,89 | -6,43% | 2.400,00 |
| 04.03.2024 | 3,11 | 3,13 | 3,09 | 3,09 | -7,23% | 1.668,00 |
| 01.03.2024 | 3,12 | 3,33 | 3,12 | 3,33 | 9,24% | 8.544,00 |
| 29.02.2024 | 3,05 | 3,10 | 3,05 | 3,05 | 9,67% | 1.750,00 |
| 28.02.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -1,07% | - |
| 27.02.2024 | 2,79 | 2,82 | 2,79 | 2,81 | 4,46% | 1.829,00 |
| 26.02.2024 | 2,75 | 2,75 | 2,69 | 2,69 | -0,99% | 731,00 |
| 23.02.2024 | 2,72 | 2,75 | 2,71 | 2,72 | 3,19% | 3.737,00 |
| 22.02.2024 | 2,62 | 2,64 | 2,62 | 2,64 | -2,37% | 1.140,00 |
| 21.02.2024 | 2,67 | 2,70 | 2,65 | 2,70 | 7,40% | 2.740,00 |
| 20.02.2024 | 2,53 | 2,59 | 2,51 | 2,51 | 0,32% | 4.851,00 |
| 19.02.2024 | 2,59 | 2,59 | 2,51 | 2,51 | -0,04% | 260,00 |
| 16.02.2024 | 2,57 | 2,57 | 2,51 | 2,51 | 6,27% | 1.803,00 |
| 15.02.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 1,38% | - |
| 14.02.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -9,10% | - |
| 13.02.2024 | 2,50 | 2,56 | 2,50 | 2,56 | 2,81% | 2.000,00 |
| 12.02.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -2,96% | - |
| 09.02.2024 | 2,50 | 2,57 | 2,50 | 2,57 | 1,42% | 164,00 |
| 08.02.2024 | 2,48 | 2,53 | 2,48 | 2,53 | 2,47% | 5.000,00 |
| 07.02.2024 | 2,46 | 2,47 | 2,45 | 2,47 | 1,56% | 2.851,00 |
| 06.02.2024 | 2,45 | 2,45 | 2,41 | 2,43 | 5,51% | 2.085,00 |
| 05.02.2024 | 2,31 | 2,32 | 2,30 | 2,30 | -4,60% | 2.000,00 |
| 02.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -3,32% | - |
| 01.02.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,15% | - |
| 31.01.2024 | 2,44 | 2,53 | 2,44 | 2,53 | -1,79% | 4.250,00 |
| 30.01.2024 | 2,60 | 2,64 | 2,57 | 2,57 | -4,49% | 580,00 |
| 29.01.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -5,64% | - |
| 26.01.2024 | 2,84 | 2,86 | 2,84 | 2,86 | -0,28% | 400,00 |
| 25.01.2024 | 2,85 | 2,86 | 2,85 | 2,86 | 2,18% | 340,00 |
| 24.01.2024 | 2,75 | 2,80 | 2,75 | 2,80 | 1,85% | 140,00 |
| 23.01.2024 | 2,72 | 2,81 | 2,72 | 2,75 | 2,19% | 4.000,00 |
| 22.01.2024 | 2,70 | 2,77 | 2,69 | 2,69 | -7,81% | 10.720,00 |
| 19.01.2024 | 2,85 | 2,92 | 2,85 | 2,92 | -1,12% | 3.620,00 |
| 18.01.2024 | 2,97 | 2,97 | 2,95 | 2,95 | 0,31% | 22,00 |
| 17.01.2024 | 2,98 | 2,98 | 2,94 | 2,94 | -7,33% | 2.345,00 |
| 16.01.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 0,03% | - |
| 15.01.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -4,34% | - |
| 12.01.2024 | 3,35 | 3,35 | 3,32 | 3,32 | -0,57% | 2.400,00 |
| 11.01.2024 | 3,34 | 3,34 | 3,34 | 3,34 | 3,60% | - |
| 10.01.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -2,60% | 14,00 |
| 09.01.2024 | 3,39 | 3,39 | 3,31 | 3,31 | -2,85% | 109,00 |
| 08.01.2024 | 3,35 | 3,41 | 3,35 | 3,41 | 1,34% | 1.503,00 |
| 05.01.2024 | 3,31 | 3,37 | 3,31 | 3,36 | 2,72% | 1.366,00 |
| 04.01.2024 | 3,27 | 3,27 | 3,27 | 3,27 | -2,68% | - |
| 03.01.2024 | 3,32 | 3,36 | 3,32 | 3,36 | -1,12% | 1.950,00 |
| 02.01.2024 | 3,31 | 3,40 | 3,31 | 3,40 | 0,50% | 1.200,00 |
| 29.12.2023 | 3,36 | 3,38 | 3,36 | 3,38 | -0,09% | 100,00 |
| 28.12.2023 | 3,33 | 3,39 | 3,33 | 3,39 | 8,25% | 602,00 |
| 27.12.2023 | 3,10 | 3,14 | 3,10 | 3,13 | 1,13% | 3.142,00 |
| 22.12.2023 | 3,09 | 3,09 | 3,09 | 3,09 | -1,40% | - |