Echtzeit-Aktienkurs Greenland Technologies Holding Corp
Bid:
Ask:
Aktienkurse zur Greenland Technologies Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 0,96 | 0,99 | 0,86 | 0,90 | -6,74% | 450.294,00 |
| 29.01.2026 | 1,00 | 1,03 | 0,95 | 0,97 | -1,33% | 392.091,00 |
| 28.01.2026 | 1,18 | 1,24 | 0,95 | 0,98 | -18,50% | 1.876.907,00 |
| 27.01.2026 | 1,33 | 1,34 | 1,20 | 1,20 | -10,45% | 783.308,00 |
| 26.01.2026 | 1,28 | 1,36 | 1,19 | 1,34 | 8,06% | 937.221,00 |
| 23.01.2026 | 1,05 | 1,36 | 1,05 | 1,24 | 19,23% | 1.560.819,00 |
| 22.01.2026 | 1,21 | 1,29 | 0,98 | 1,04 | -13,33% | 1.311.287,00 |
| 21.01.2026 | 1,43 | 1,44 | 1,15 | 1,20 | -16,67% | 1.235.986,00 |
| 20.01.2026 | 1,27 | 1,49 | 1,27 | 1,44 | 14,29% | 926.070,00 |
| 16.01.2026 | 1,52 | 1,61 | 1,22 | 1,26 | -14,86% | 1.806.377,00 |
| 15.01.2026 | 1,28 | 1,50 | 1,28 | 1,48 | 15,63% | 2.111.436,00 |
| 14.01.2026 | 1,03 | 1,32 | 1,00 | 1,28 | 24,27% | 1.910.649,00 |
| 13.01.2026 | 1,13 | 1,13 | 1,00 | 1,03 | -6,36% | 476.568,00 |
| 12.01.2026 | 1,01 | 1,14 | 1,00 | 1,10 | 11,45% | 808.472,00 |
| 09.01.2026 | 1,17 | 1,18 | 0,93 | 0,99 | -6,89% | 1.165.927,00 |
| 08.01.2026 | 0,82 | 1,07 | 0,81 | 1,06 | 32,00% | 1.492.780,00 |
| 07.01.2026 | 0,81 | 0,82 | 0,71 | 0,80 | 1,77% | 637.849,00 |
| 06.01.2026 | 0,80 | 0,80 | 0,71 | 0,79 | 1,02% | 519.399,00 |
| 05.01.2026 | 0,68 | 0,78 | 0,66 | 0,78 | 23,97% | 1.314.575,00 |
| 02.01.2026 | 0,61 | 0,67 | 0,60 | 0,63 | 2,77% | 311.605,00 |
| 31.12.2025 | 0,63 | 0,65 | 0,58 | 0,61 | -0,33% | 918.778,00 |
| 30.12.2025 | 0,64 | 0,64 | 0,59 | 0,62 | -4,35% | 408.699,00 |
| 29.12.2025 | 0,69 | 0,69 | 0,60 | 0,64 | -8,01% | 1.230.306,00 |
| 26.12.2025 | 0,88 | 0,88 | 0,70 | 0,70 | -25,64% | 1.097.651,00 |
| 24.12.2025 | 0,98 | 0,99 | 0,94 | 0,94 | -4,08% | 202.956,00 |
| 23.12.2025 | 1,00 | 1,01 | 0,96 | 0,98 | 1,03% | 272.881,00 |
| 22.12.2025 | 1,04 | 1,06 | 0,95 | 0,97 | -5,83% | 298.348,00 |
| 19.12.2025 | 1,05 | 1,06 | 1,03 | 1,03 | -4,63% | 274.616,00 |
| 18.12.2025 | 1,10 | 1,15 | 1,05 | 1,08 | 0,00% | 201.656,00 |
| 17.12.2025 | 1,04 | 1,10 | 1,02 | 1,08 | 3,85% | 305.643,00 |
| 16.12.2025 | 1,03 | 1,06 | 1,02 | 1,04 | 0,97% | 270.908,00 |
| 15.12.2025 | 1,06 | 1,09 | 1,03 | 1,03 | -1,90% | 308.636,00 |
| 12.12.2025 | 1,00 | 1,07 | 1,00 | 1,05 | 2,94% | 225.752,00 |
| 11.12.2025 | 1,09 | 1,09 | 0,99 | 1,02 | -5,56% | 361.703,00 |
| 10.12.2025 | 1,13 | 1,13 | 1,08 | 1,08 | -3,57% | 113.900,00 |
| 09.12.2025 | 1,15 | 1,15 | 1,10 | 1,12 | 0,00% | 99.575,00 |
| 08.12.2025 | 1,10 | 1,15 | 1,08 | 1,12 | 5,66% | 207.508,00 |
| 05.12.2025 | 1,07 | 1,17 | 1,06 | 1,06 | 0,95% | 483.449,00 |
| 04.12.2025 | 1,04 | 1,07 | 1,03 | 1,05 | 0,96% | 88.508,00 |
| 03.12.2025 | 1,01 | 1,06 | 1,01 | 1,04 | 2,97% | 58.292,00 |
| 02.12.2025 | 0,96 | 1,03 | 0,96 | 1,01 | 5,98% | 280.376,00 |
| 01.12.2025 | 1,04 | 1,05 | 0,92 | 0,95 | -10,93% | 459.040,00 |
| 28.11.2025 | 1,06 | 1,09 | 1,06 | 1,07 | 2,88% | 73.116,00 |
| 26.11.2025 | 1,07 | 1,09 | 1,02 | 1,04 | -4,59% | 167.111,00 |
| 25.11.2025 | 1,04 | 1,09 | 1,04 | 1,09 | 1,87% | 92.010,00 |
| 24.11.2025 | 1,04 | 1,09 | 1,03 | 1,07 | 2,88% | 231.429,00 |
| 21.11.2025 | 1,08 | 1,08 | 1,00 | 1,04 | -2,80% | 233.841,00 |
| 20.11.2025 | 1,15 | 1,19 | 1,05 | 1,07 | -9,32% | 289.102,00 |
| 19.11.2025 | 1,20 | 1,21 | 1,15 | 1,18 | -0,84% | 42.055,00 |
| 18.11.2025 | 1,18 | 1,22 | 1,15 | 1,19 | 0,85% | 173.209,00 |
| 17.11.2025 | 1,14 | 1,22 | 1,12 | 1,18 | 9,26% | 188.034,00 |
| 14.11.2025 | 1,14 | 1,16 | 1,03 | 1,08 | -5,26% | 131.445,00 |
| 13.11.2025 | 1,27 | 1,27 | 1,11 | 1,14 | -5,79% | 291.687,00 |
| 12.11.2025 | 1,21 | 1,24 | 1,18 | 1,21 | 2,54% | 133.617,00 |
| 11.11.2025 | 1,09 | 1,19 | 1,07 | 1,18 | 8,26% | 449.267,00 |
| 10.11.2025 | 1,05 | 1,10 | 0,99 | 1,09 | 9,11% | 297.890,00 |
| 07.11.2025 | 0,93 | 1,01 | 0,92 | 1,00 | 7,07% | 198.607,00 |
| 06.11.2025 | 0,99 | 1,00 | 0,92 | 0,93 | -8,53% | 207.489,00 |
| 05.11.2025 | 1,09 | 1,09 | 0,98 | 1,02 | -6,85% | 228.751,00 |
| 04.11.2025 | 1,06 | 1,10 | 0,97 | 1,10 | 3,30% | 330.194,00 |
| 03.11.2025 | 1,17 | 1,18 | 1,06 | 1,06 | -7,83% | 146.152,00 |
| 31.10.2025 | 1,19 | 1,19 | 1,12 | 1,15 | -2,54% | 107.044,00 |
| 30.10.2025 | 1,20 | 1,21 | 1,17 | 1,18 | -2,48% | 53.403,00 |
| 29.10.2025 | 1,19 | 1,21 | 1,18 | 1,21 | 1,68% | 35.061,00 |
| 28.10.2025 | 1,19 | 1,20 | 1,17 | 1,19 | 1,71% | 43.025,00 |
| 27.10.2025 | 1,20 | 1,22 | 1,17 | 1,17 | -3,31% | 112.573,00 |
| 24.10.2025 | 1,20 | 1,22 | 1,20 | 1,21 | 2,54% | 63.723,00 |
| 23.10.2025 | 1,17 | 1,20 | 1,15 | 1,18 | 0,00% | 188.474,00 |
| 22.10.2025 | 1,22 | 1,23 | 1,15 | 1,18 | -2,48% | 218.989,00 |
| 21.10.2025 | 1,22 | 1,23 | 1,21 | 1,21 | -1,63% | 49.112,00 |
| 20.10.2025 | 1,25 | 1,25 | 1,20 | 1,23 | 1,65% | 84.792,00 |
| 17.10.2025 | 1,23 | 1,23 | 1,20 | 1,21 | -1,63% | 75.382,00 |
| 16.10.2025 | 1,25 | 1,25 | 1,22 | 1,23 | 0,82% | 80.823,00 |
| 15.10.2025 | 1,30 | 1,30 | 1,22 | 1,22 | -5,43% | 123.865,00 |
| 14.10.2025 | 1,24 | 1,31 | 1,21 | 1,29 | 3,20% | 387.428,00 |
| 13.10.2025 | 1,27 | 1,29 | 1,23 | 1,25 | 2,46% | 134.331,00 |
| 10.10.2025 | 1,25 | 1,28 | 1,21 | 1,22 | -4,69% | 107.640,00 |
| 09.10.2025 | 1,24 | 1,29 | 1,24 | 1,28 | 3,23% | 54.765,00 |
| 08.10.2025 | 1,33 | 1,35 | 1,18 | 1,24 | -6,42% | 803.962,00 |
| 07.10.2025 | 1,34 | 1,35 | 1,31 | 1,33 | -1,12% | 51.750,00 |
| 06.10.2025 | 1,32 | 1,36 | 1,31 | 1,34 | -3,60% | 160.357,00 |
| 02.10.2025 | 1,35 | 1,40 | 1,35 | 1,39 | 2,96% | 82.496,00 |
| 01.10.2025 | 1,34 | 1,35 | 1,30 | 1,35 | 2,27% | 71.663,00 |
| 30.09.2025 | 1,27 | 1,32 | 1,24 | 1,32 | 4,76% | 84.400,00 |
| 29.09.2025 | 1,37 | 1,37 | 1,25 | 1,26 | -7,35% | 167.950,00 |
| 26.09.2025 | 1,36 | 1,37 | 1,33 | 1,36 | 0,00% | 56.250,00 |
| 25.09.2025 | 1,39 | 1,39 | 1,34 | 1,36 | -1,45% | 162.005,00 |
| 24.09.2025 | 1,37 | 1,40 | 1,35 | 1,38 | -1,08% | 82.233,00 |
| 23.09.2025 | 1,40 | 1,42 | 1,37 | 1,40 | 0,36% | 274.169,00 |
| 22.09.2025 | 1,35 | 1,40 | 1,35 | 1,39 | -0,71% | 177.988,00 |
| 19.09.2025 | 1,42 | 1,42 | 1,38 | 1,40 | 0,00% | 199.154,00 |
| 18.09.2025 | 1,32 | 1,42 | 1,32 | 1,40 | 2,19% | 333.310,00 |
| 17.09.2025 | 1,32 | 1,39 | 1,31 | 1,37 | 5,38% | 116.264,00 |
| 16.09.2025 | 1,30 | 1,34 | 1,29 | 1,30 | -1,52% | 65.090,00 |
| 15.09.2025 | 1,33 | 1,37 | 1,32 | 1,32 | -1,76% | 107.585,00 |
| 12.09.2025 | 1,35 | 1,39 | 1,33 | 1,34 | -0,47% | 85.928,00 |
| 11.09.2025 | 1,30 | 1,35 | 1,29 | 1,35 | 4,65% | 57.090,00 |
| 10.09.2025 | 1,27 | 1,32 | 1,27 | 1,29 | 1,57% | 36.920,00 |
| 09.09.2025 | 1,30 | 1,30 | 1,25 | 1,27 | -1,55% | 63.931,00 |
| 08.09.2025 | 1,28 | 1,30 | 1,27 | 1,29 | 0,00% | 118.107,00 |