Echtzeit-Aktienkurs Greenland Technologies Holding Corp
Bid:
Ask:
Aktienkurse zur Greenland Technologies Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 1,32 | 1,37 | 1,30 | 1,33 | 0,45% | 28.792,00 |
| 03.09.2025 | 1,33 | 1,34 | 1,30 | 1,32 | -1,49% | 86.523,00 |
| 02.09.2025 | 1,36 | 1,37 | 1,31 | 1,34 | -3,60% | 179.102,00 |
| 29.08.2025 | 1,40 | 1,41 | 1,37 | 1,39 | -1,42% | 50.416,00 |
| 28.08.2025 | 1,45 | 1,45 | 1,37 | 1,41 | -0,70% | 62.322,00 |
| 27.08.2025 | 1,37 | 1,42 | 1,36 | 1,42 | 3,65% | 58.121,00 |
| 26.08.2025 | 1,36 | 1,39 | 1,31 | 1,37 | -1,44% | 74.264,00 |
| 25.08.2025 | 1,40 | 1,42 | 1,36 | 1,39 | 0,00% | 113.967,00 |
| 22.08.2025 | 1,29 | 1,42 | 1,28 | 1,39 | 7,75% | 158.187,00 |
| 21.08.2025 | 1,23 | 1,30 | 1,23 | 1,29 | 5,74% | 117.473,00 |
| 20.08.2025 | 1,28 | 1,28 | 1,21 | 1,22 | -3,17% | 105.316,00 |
| 19.08.2025 | 1,20 | 1,33 | 1,20 | 1,26 | 5,00% | 521.108,00 |
| 18.08.2025 | 1,27 | 1,27 | 1,14 | 1,20 | -5,51% | 720.242,00 |
| 15.08.2025 | 1,30 | 1,33 | 1,26 | 1,27 | -6,62% | 213.835,00 |
| 14.08.2025 | 1,22 | 1,38 | 1,22 | 1,36 | 0,00% | 364.795,00 |
| 13.08.2025 | 1,41 | 1,49 | 1,31 | 1,36 | -4,23% | 1.166.249,00 |
| 12.08.2025 | 1,53 | 1,57 | 1,38 | 1,42 | -5,33% | 811.282,00 |
| 11.08.2025 | 1,52 | 1,58 | 1,44 | 1,50 | -3,23% | 335.849,00 |
| 08.08.2025 | 1,59 | 1,65 | 1,48 | 1,55 | -1,90% | 250.301,00 |
| 07.08.2025 | 1,61 | 1,67 | 1,49 | 1,58 | -2,47% | 294.636,00 |
| 06.08.2025 | 1,56 | 1,62 | 1,53 | 1,62 | 3,18% | 182.512,00 |
| 05.08.2025 | 1,66 | 1,66 | 1,51 | 1,57 | -1,57% | 253.557,00 |
| 04.08.2025 | 1,65 | 1,66 | 1,52 | 1,60 | 2,24% | 258.247,00 |
| 01.08.2025 | 1,71 | 1,73 | 1,52 | 1,56 | -8,24% | 286.655,00 |
| 31.07.2025 | 1,69 | 1,74 | 1,67 | 1,70 | 0,59% | 49.604,00 |
| 30.07.2025 | 1,72 | 1,74 | 1,67 | 1,69 | -1,17% | 43.399,00 |
| 29.07.2025 | 1,77 | 1,77 | 1,67 | 1,71 | -1,16% | 59.609,00 |
| 28.07.2025 | 1,80 | 1,80 | 1,70 | 1,73 | -3,35% | 103.881,00 |
| 25.07.2025 | 1,87 | 1,87 | 1,75 | 1,79 | -3,24% | 157.558,00 |
| 24.07.2025 | 1,90 | 1,92 | 1,85 | 1,85 | -3,09% | 96.183,00 |
| 23.07.2025 | 1,88 | 1,91 | 1,86 | 1,91 | 2,09% | 80.528,00 |
| 22.07.2025 | 1,89 | 1,91 | 1,86 | 1,87 | -1,06% | 68.637,00 |
| 21.07.2025 | 1,98 | 1,98 | 1,87 | 1,89 | -3,08% | 151.262,00 |
| 18.07.2025 | 2,00 | 2,06 | 1,92 | 1,95 | -2,50% | 51.126,00 |
| 17.07.2025 | 1,95 | 2,00 | 1,91 | 2,00 | 2,56% | 35.028,00 |
| 16.07.2025 | 1,89 | 1,96 | 1,88 | 1,95 | 3,72% | 40.302,00 |
| 15.07.2025 | 1,89 | 1,90 | 1,87 | 1,88 | 0,53% | 64.081,00 |
| 14.07.2025 | 1,91 | 1,92 | 1,86 | 1,87 | -2,09% | 157.863,00 |
| 11.07.2025 | 1,99 | 2,01 | 1,87 | 1,91 | -4,02% | 132.944,00 |
| 10.07.2025 | 2,00 | 2,04 | 1,97 | 1,99 | 0,00% | 208.771,00 |
| 09.07.2025 | 2,05 | 2,09 | 1,97 | 1,99 | 1,02% | 304.401,00 |
| 08.07.2025 | 1,92 | 2,00 | 1,88 | 1,97 | 1,55% | 220.736,00 |
| 07.07.2025 | 1,92 | 2,01 | 1,88 | 1,94 | -1,52% | 101.963,00 |
| 03.07.2025 | 2,00 | 2,04 | 1,97 | 1,97 | -2,48% | 48.686,00 |
| 02.07.2025 | 2,05 | 2,05 | 1,95 | 2,02 | 0,50% | 74.847,00 |
| 01.07.2025 | 2,01 | 2,05 | 1,96 | 2,01 | 1,01% | 110.407,00 |
| 30.06.2025 | 2,00 | 2,05 | 1,95 | 1,99 | 0,51% | 113.855,00 |
| 27.06.2025 | 2,09 | 2,10 | 1,95 | 1,98 | -3,88% | 110.537,00 |
| 26.06.2025 | 2,09 | 2,13 | 2,01 | 2,06 | -0,96% | 119.122,00 |
| 25.06.2025 | 2,16 | 2,19 | 2,08 | 2,08 | -4,59% | 136.073,00 |
| 24.06.2025 | 2,17 | 2,26 | 2,17 | 2,18 | 0,00% | 131.838,00 |
| 23.06.2025 | 2,11 | 2,20 | 2,06 | 2,18 | 4,31% | 290.677,00 |
| 20.06.2025 | 2,09 | 2,13 | 2,05 | 2,09 | -0,95% | 113.477,00 |
| 18.06.2025 | 2,12 | 2,15 | 2,08 | 2,11 | -1,40% | 58.866,00 |
| 17.06.2025 | 2,09 | 2,16 | 2,01 | 2,14 | 1,90% | 62.432,00 |
| 16.06.2025 | 2,05 | 2,11 | 2,00 | 2,10 | 5,00% | 84.794,00 |
| 13.06.2025 | 2,09 | 2,09 | 1,98 | 2,00 | -4,31% | 79.414,00 |
| 12.06.2025 | 2,12 | 2,16 | 2,07 | 2,09 | -3,46% | 69.841,00 |
| 11.06.2025 | 2,10 | 2,18 | 2,08 | 2,17 | 2,32% | 53.180,00 |
| 10.06.2025 | 2,10 | 2,14 | 2,09 | 2,12 | 1,24% | 63.400,00 |
| 09.06.2025 | 2,06 | 2,13 | 2,03 | 2,09 | 1,46% | 112.593,00 |
| 06.06.2025 | 2,04 | 2,10 | 1,96 | 2,06 | 2,49% | 72.882,00 |
| 05.06.2025 | 2,05 | 2,08 | 2,00 | 2,01 | -0,50% | 74.735,00 |
| 04.06.2025 | 2,07 | 2,12 | 1,99 | 2,02 | -4,72% | 117.788,00 |
| 03.06.2025 | 2,01 | 2,12 | 1,99 | 2,12 | 7,07% | 93.873,00 |
| 02.06.2025 | 1,95 | 2,02 | 1,92 | 1,98 | 0,51% | 124.247,00 |
| 30.05.2025 | 1,98 | 2,00 | 1,94 | 1,97 | -2,48% | 63.076,00 |
| 29.05.2025 | 2,01 | 2,05 | 1,90 | 2,02 | 1,00% | 78.573,00 |
| 28.05.2025 | 2,12 | 2,12 | 1,96 | 2,00 | -3,38% | 76.200,00 |
| 27.05.2025 | 2,10 | 2,14 | 2,03 | 2,07 | 0,49% | 102.039,00 |
| 23.05.2025 | 2,06 | 2,12 | 2,02 | 2,06 | -0,48% | 82.997,00 |
| 22.05.2025 | 1,98 | 2,09 | 1,92 | 2,07 | 4,55% | 129.528,00 |
| 21.05.2025 | 2,11 | 2,14 | 1,92 | 1,98 | -7,48% | 145.570,00 |
| 20.05.2025 | 2,25 | 2,26 | 2,11 | 2,14 | -5,31% | 111.227,00 |
| 19.05.2025 | 2,25 | 2,26 | 2,18 | 2,26 | 0,00% | 99.618,00 |
| 16.05.2025 | 2,45 | 2,47 | 2,16 | 2,26 | -5,44% | 352.475,00 |
| 15.05.2025 | 2,19 | 2,47 | 2,18 | 2,39 | 11,68% | 558.733,00 |
| 14.05.2025 | 2,17 | 2,19 | 2,04 | 2,14 | 0,00% | 229.287,00 |
| 13.05.2025 | 2,00 | 2,20 | 1,99 | 2,14 | 7,54% | 356.057,00 |
| 12.05.2025 | 2,01 | 2,03 | 1,89 | 1,99 | 3,11% | 118.162,00 |
| 09.05.2025 | 1,93 | 1,97 | 1,87 | 1,93 | 0,52% | 76.196,00 |
| 08.05.2025 | 2,00 | 2,03 | 1,92 | 1,92 | -5,42% | 153.381,00 |
| 07.05.2025 | 2,05 | 2,08 | 1,99 | 2,03 | 0,00% | 194.323,00 |
| 06.05.2025 | 2,09 | 2,14 | 1,95 | 2,03 | -1,93% | 167.364,00 |
| 05.05.2025 | 1,92 | 2,10 | 1,92 | 2,07 | 8,95% | 177.808,00 |
| 02.05.2025 | 1,85 | 2,04 | 1,83 | 1,90 | 3,83% | 167.769,00 |
| 01.05.2025 | 2,05 | 2,06 | 1,78 | 1,83 | -6,63% | 212.486,00 |
| 30.04.2025 | 1,90 | 2,02 | 1,80 | 1,96 | 3,16% | 342.992,00 |
| 29.04.2025 | 1,66 | 1,91 | 1,56 | 1,90 | 20,25% | 740.204,00 |
| 28.04.2025 | 1,66 | 1,68 | 1,56 | 1,58 | -4,82% | 84.145,00 |
| 25.04.2025 | 1,50 | 1,70 | 1,47 | 1,66 | 9,21% | 225.343,00 |
| 24.04.2025 | 1,43 | 1,53 | 1,43 | 1,52 | 4,83% | 180.967,00 |
| 23.04.2025 | 1,45 | 1,49 | 1,41 | 1,45 | 2,11% | 62.136,00 |
| 22.04.2025 | 1,44 | 1,44 | 1,34 | 1,42 | 0,00% | 97.064,00 |
| 21.04.2025 | 1,46 | 1,46 | 1,37 | 1,42 | -2,74% | 66.546,00 |
| 17.04.2025 | 1,48 | 1,49 | 1,41 | 1,46 | 1,39% | 50.664,00 |
| 16.04.2025 | 1,53 | 1,56 | 1,40 | 1,44 | -7,69% | 125.678,00 |
| 15.04.2025 | 1,48 | 1,57 | 1,44 | 1,56 | 4,70% | 48.765,00 |
| 14.04.2025 | 1,60 | 1,60 | 1,44 | 1,49 | -5,10% | 108.653,00 |
| 11.04.2025 | 1,60 | 1,62 | 1,55 | 1,57 | -1,88% | 132.042,00 |