Echtzeit-Aktienkurs Greenland Technologies Holding Corp
Bid:
Ask:
Aktienkurse zur Greenland Technologies Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.04.2025 | 1,58 | 1,67 | 1,52 | 1,60 | 3,23% | 119.957,00 |
| 09.04.2025 | 1,53 | 1,63 | 1,50 | 1,55 | -2,52% | 364.618,00 |
| 08.04.2025 | 1,72 | 1,72 | 1,54 | 1,59 | -0,62% | 125.995,00 |
| 07.04.2025 | 1,61 | 1,67 | 1,50 | 1,60 | -6,43% | 261.881,00 |
| 04.04.2025 | 1,68 | 1,77 | 1,55 | 1,71 | -3,93% | 193.485,00 |
| 03.04.2025 | 1,83 | 1,90 | 1,72 | 1,78 | -6,32% | 176.636,00 |
| 02.04.2025 | 1,94 | 2,10 | 1,85 | 1,90 | -4,04% | 355.492,00 |
| 01.04.2025 | 1,69 | 2,16 | 1,66 | 1,98 | 13,14% | 1.257.160,00 |
| 31.03.2025 | 1,57 | 1,85 | 1,57 | 1,75 | 1,16% | 598.170,00 |
| 28.03.2025 | 1,91 | 1,93 | 1,67 | 1,73 | -20,28% | 1.967.740,00 |
| 27.03.2025 | 2,26 | 2,58 | 1,97 | 2,17 | 65,65% | 78.574.711,00 |
| 26.03.2025 | 1,29 | 1,33 | 1,29 | 1,31 | 1,55% | 10.639.294,00 |
| 25.03.2025 | 1,28 | 1,32 | 1,26 | 1,29 | 1,57% | 41.440,00 |
| 24.03.2025 | 1,28 | 1,30 | 1,27 | 1,27 | 0,79% | 38.004,00 |
| 21.03.2025 | 1,27 | 1,28 | 1,17 | 1,26 | 0,00% | 36.515,00 |
| 20.03.2025 | 1,28 | 1,33 | 1,25 | 1,26 | -3,08% | 81.568,00 |
| 19.03.2025 | 1,31 | 1,33 | 1,29 | 1,30 | 0,00% | 20.227,00 |
| 18.03.2025 | 1,31 | 1,32 | 1,28 | 1,30 | -0,76% | 10.153,00 |
| 17.03.2025 | 1,30 | 1,36 | 1,28 | 1,31 | -2,24% | 128.097,00 |
| 14.03.2025 | 1,29 | 1,34 | 1,26 | 1,34 | 6,35% | 27.297,00 |
| 13.03.2025 | 1,36 | 1,36 | 1,25 | 1,26 | -5,26% | 55.257,00 |
| 12.03.2025 | 1,38 | 1,38 | 1,30 | 1,33 | -1,48% | 45.282,00 |
| 11.03.2025 | 1,30 | 1,38 | 1,28 | 1,35 | 0,75% | 52.404,00 |
| 10.03.2025 | 1,43 | 1,46 | 1,30 | 1,34 | -8,84% | 145.437,00 |
| 07.03.2025 | 1,46 | 1,49 | 1,43 | 1,47 | -0,68% | 24.846,00 |
| 06.03.2025 | 1,54 | 1,55 | 1,43 | 1,48 | -2,63% | 56.921,00 |
| 05.03.2025 | 1,39 | 1,53 | 1,39 | 1,52 | 9,35% | 72.810,00 |
| 04.03.2025 | 1,33 | 1,44 | 1,33 | 1,39 | -0,71% | 121.880,00 |
| 03.03.2025 | 1,35 | 1,46 | 1,31 | 1,40 | 6,87% | 186.277,00 |
| 28.02.2025 | 1,63 | 1,63 | 1,26 | 1,31 | -20,12% | 524.919,00 |
| 27.02.2025 | 1,75 | 1,81 | 1,61 | 1,64 | -2,96% | 63.764,00 |
| 26.02.2025 | 1,66 | 1,75 | 1,60 | 1,69 | 3,05% | 100.733,00 |
| 25.02.2025 | 1,80 | 1,86 | 1,60 | 1,64 | -10,38% | 260.681,00 |
| 24.02.2025 | 1,85 | 1,88 | 1,80 | 1,83 | -0,54% | 82.427,00 |
| 21.02.2025 | 1,90 | 1,95 | 1,81 | 1,84 | -3,66% | 145.490,00 |
| 20.02.2025 | 1,92 | 1,96 | 1,90 | 1,91 | -1,55% | 35.184,00 |
| 19.02.2025 | 1,96 | 1,99 | 1,94 | 1,94 | -2,51% | 65.093,00 |
| 18.02.2025 | 1,94 | 2,01 | 1,90 | 1,99 | 2,05% | 138.927,00 |
| 14.02.2025 | 2,15 | 2,17 | 1,95 | 1,95 | -9,72% | 254.923,00 |
| 13.02.2025 | 2,23 | 2,23 | 2,09 | 2,16 | -3,14% | 84.079,00 |
| 12.02.2025 | 2,20 | 2,28 | 2,16 | 2,23 | -0,89% | 59.554,00 |
| 11.02.2025 | 2,28 | 2,35 | 2,21 | 2,25 | 0,00% | 97.171,00 |
| 10.02.2025 | 2,50 | 2,54 | 2,20 | 2,25 | -6,64% | 308.909,00 |
| 07.02.2025 | 2,49 | 2,50 | 2,31 | 2,41 | 1,26% | 163.066,00 |
| 06.02.2025 | 2,35 | 2,45 | 2,31 | 2,38 | 1,28% | 118.840,00 |
| 05.02.2025 | 2,29 | 2,43 | 2,28 | 2,35 | 4,21% | 78.338,00 |
| 04.02.2025 | 2,36 | 2,38 | 2,23 | 2,26 | -3,63% | 88.841,00 |
| 03.02.2025 | 2,35 | 2,41 | 2,27 | 2,34 | -2,90% | 105.098,00 |
| 31.01.2025 | 2,64 | 2,64 | 2,38 | 2,41 | -6,95% | 205.692,00 |
| 30.01.2025 | 2,45 | 2,78 | 2,41 | 2,59 | 8,82% | 513.280,00 |
| 29.01.2025 | 2,39 | 2,57 | 2,31 | 2,38 | 0,42% | 115.882,00 |
| 28.01.2025 | 2,57 | 2,66 | 2,36 | 2,37 | -8,49% | 175.872,00 |
| 27.01.2025 | 2,68 | 2,92 | 2,56 | 2,59 | -3,36% | 224.498,00 |
| 24.01.2025 | 2,73 | 2,74 | 2,37 | 2,68 | -2,19% | 381.847,00 |
| 23.01.2025 | 2,50 | 2,88 | 2,42 | 2,74 | 13,22% | 903.298,00 |
| 22.01.2025 | 2,51 | 2,70 | 2,33 | 2,42 | -2,42% | 262.007,00 |
| 21.01.2025 | 2,30 | 2,81 | 2,27 | 2,48 | 9,25% | 817.635,00 |
| 17.01.2025 | 2,29 | 2,29 | 1,99 | 2,27 | 3,65% | 384.529,00 |
| 16.01.2025 | 2,04 | 2,48 | 1,98 | 2,19 | 17,11% | 2.760.304,00 |
| 15.01.2025 | 1,88 | 1,90 | 1,80 | 1,87 | 1,08% | 29.873,00 |
| 14.01.2025 | 1,83 | 1,89 | 1,80 | 1,85 | 2,78% | 22.937,00 |