Echtzeit-Aktienkurs Greenland Technologies Holding Corp
Bid:
Ask:
Aktienkurse zur Greenland Technologies Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2025 | 1,31 | 1,32 | 1,26 | 1,29 | -2,69% | 143.254,00 |
| 04.09.2025 | 1,32 | 1,37 | 1,30 | 1,33 | 0,43% | 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 | 1,27 | 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 |