Echtzeit-Aktienkurs Greenland Technologies Holding Corp
Bid:
Ask:
Aktienkurse zur Greenland Technologies Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,80 | 1,88 | 1,76 | 1,87 | 1,08% | 156.431,00 |
| 19.12.2024 | 2,01 | 2,04 | 1,81 | 1,85 | -7,73% | 157.680,00 |
| 18.12.2024 | 2,01 | 2,12 | 2,00 | 2,01 | -2,43% | 58.947,00 |
| 17.12.2024 | 2,07 | 2,15 | 2,02 | 2,06 | 0,24% | 90.096,00 |
| 16.12.2024 | 2,09 | 2,09 | 2,01 | 2,05 | -1,91% | 101.446,00 |
| 13.12.2024 | 2,10 | 2,13 | 2,07 | 2,09 | -1,42% | 55.708,00 |
| 12.12.2024 | 2,06 | 2,22 | 2,06 | 2,12 | 0,00% | 185.775,00 |
| 11.12.2024 | 2,15 | 2,15 | 2,09 | 2,12 | -0,93% | 42.913,00 |
| 10.12.2024 | 2,14 | 2,14 | 2,09 | 2,14 | -0,47% | 31.441,00 |
| 09.12.2024 | 2,12 | 2,18 | 2,00 | 2,15 | 2,87% | 154.767,00 |
| 06.12.2024 | 2,01 | 2,12 | 1,98 | 2,09 | 2,96% | 104.646,00 |
| 05.12.2024 | 2,09 | 2,09 | 1,92 | 2,03 | -3,79% | 103.407,00 |
| 04.12.2024 | 2,13 | 2,19 | 2,04 | 2,11 | -1,40% | 98.410,00 |
| 03.12.2024 | 2,16 | 2,18 | 2,10 | 2,14 | -0,93% | 72.519,00 |
| 02.12.2024 | 2,18 | 2,23 | 2,09 | 2,16 | -0,92% | 78.354,00 |
| 29.11.2024 | 2,08 | 2,19 | 2,05 | 2,18 | 6,86% | 48.805,00 |
| 27.11.2024 | 2,15 | 2,19 | 2,01 | 2,04 | -5,56% | 101.128,00 |
| 26.11.2024 | 2,21 | 2,21 | 2,10 | 2,16 | 2,37% | 28.279,00 |
| 25.11.2024 | 2,16 | 2,17 | 2,00 | 2,11 | -4,52% | 74.785,00 |
| 22.11.2024 | 2,22 | 2,28 | 2,07 | 2,21 | -3,07% | 114.140,00 |
| 20.11.2024 | 2,32 | 2,32 | 2,18 | 2,28 | -1,72% | 52.253,00 |
| 19.11.2024 | 2,53 | 2,53 | 2,28 | 2,32 | -4,53% | 58.954,00 |
| 18.11.2024 | 2,10 | 2,53 | 2,10 | 2,43 | 10,45% | 188.129,00 |
| 15.11.2024 | 2,18 | 2,24 | 2,10 | 2,20 | -0,90% | 71.339,00 |
| 14.11.2024 | 2,26 | 2,29 | 2,15 | 2,22 | -1,77% | 56.109,00 |
| 13.11.2024 | 2,26 | 2,35 | 2,22 | 2,26 | -1,31% | 41.512,00 |
| 12.11.2024 | 2,38 | 2,38 | 2,26 | 2,29 | -3,78% | 68.513,00 |
| 11.11.2024 | 2,48 | 2,50 | 2,24 | 2,38 | -2,06% | 104.626,00 |
| 08.11.2024 | 2,42 | 2,47 | 2,34 | 2,43 | -0,41% | 83.299,00 |
| 07.11.2024 | 2,42 | 2,53 | 2,41 | 2,44 | 0,00% | 109.118,00 |
| 06.11.2024 | 2,46 | 2,56 | 2,43 | 2,44 | -3,17% | 62.952,00 |
| 05.11.2024 | 2,47 | 2,52 | 2,41 | 2,52 | 0,80% | 42.050,00 |
| 04.11.2024 | 2,66 | 2,73 | 2,42 | 2,50 | -4,94% | 130.607,00 |
| 01.11.2024 | 2,51 | 2,72 | 2,51 | 2,63 | 4,78% | 77.039,00 |
| 31.10.2024 | 2,77 | 2,80 | 2,50 | 2,51 | -9,06% | 100.961,00 |
| 30.10.2024 | 2,88 | 2,88 | 2,71 | 2,76 | -1,78% | 112.117,00 |
| 29.10.2024 | 2,67 | 2,92 | 2,67 | 2,81 | 7,25% | 389.592,00 |
| 28.10.2024 | 2,69 | 2,80 | 2,61 | 2,62 | -1,13% | 129.122,00 |
| 25.10.2024 | 2,50 | 2,72 | 2,50 | 2,65 | 7,72% | 168.977,00 |
| 24.10.2024 | 2,59 | 2,67 | 2,35 | 2,46 | -3,91% | 147.940,00 |
| 23.10.2024 | 2,35 | 2,74 | 2,35 | 2,56 | 10,82% | 245.908,00 |
| 22.10.2024 | 2,31 | 2,39 | 2,31 | 2,31 | -0,43% | 33.300,00 |
| 21.10.2024 | 2,23 | 2,35 | 2,23 | 2,32 | -4,92% | 87.498,00 |
| 18.10.2024 | 2,32 | 2,53 | 2,30 | 2,44 | 6,09% | 111.113,00 |
| 17.10.2024 | 2,35 | 2,37 | 2,19 | 2,30 | -0,65% | 55.326,00 |
| 16.10.2024 | 2,21 | 2,33 | 2,19 | 2,32 | 5,23% | 65.740,00 |
| 15.10.2024 | 2,27 | 2,27 | 2,19 | 2,20 | -1,35% | 37.425,00 |
| 14.10.2024 | 2,27 | 2,29 | 2,20 | 2,23 | 2,53% | 67.744,00 |
| 11.10.2024 | 2,08 | 2,24 | 2,07 | 2,18 | 5,48% | 57.902,00 |
| 10.10.2024 | 2,08 | 2,11 | 1,97 | 2,06 | -0,39% | 65.596,00 |
| 09.10.2024 | 2,18 | 2,21 | 1,99 | 2,07 | -5,05% | 132.845,00 |
| 08.10.2024 | 2,24 | 2,24 | 2,13 | 2,18 | -3,11% | 73.029,00 |
| 07.10.2024 | 2,34 | 2,34 | 2,23 | 2,25 | 0,45% | 51.584,00 |
| 04.10.2024 | 2,33 | 2,37 | 2,21 | 2,24 | -3,03% | 40.047,00 |
| 03.10.2024 | 2,26 | 2,39 | 2,26 | 2,31 | 3,59% | 66.931,00 |
| 02.10.2024 | 2,40 | 2,42 | 2,19 | 2,23 | -6,69% | 99.241,00 |
| 01.10.2024 | 2,50 | 2,58 | 2,38 | 2,39 | -3,24% | 122.513,00 |
| 30.09.2024 | 2,40 | 2,63 | 2,38 | 2,47 | 9,78% | 258.195,00 |
| 27.09.2024 | 2,23 | 2,29 | 2,19 | 2,25 | 1,35% | 37.133,00 |
| 26.09.2024 | 2,16 | 2,28 | 2,16 | 2,22 | 5,21% | 49.822,00 |
| 25.09.2024 | 2,17 | 2,25 | 2,11 | 2,11 | -1,86% | 36.666,00 |
| 24.09.2024 | 2,17 | 2,21 | 2,14 | 2,15 | -2,71% | 62.721,00 |
| 23.09.2024 | 2,11 | 2,34 | 2,00 | 2,21 | 0,91% | 187.194,00 |
| 20.09.2024 | 2,38 | 2,38 | 2,17 | 2,19 | -9,50% | 209.151,00 |
| 19.09.2024 | 2,69 | 2,69 | 2,40 | 2,42 | -8,33% | 157.855,00 |
| 18.09.2024 | 2,81 | 2,82 | 2,61 | 2,64 | -6,38% | 79.786,00 |
| 17.09.2024 | 2,82 | 2,84 | 2,77 | 2,82 | 1,81% | 88.122,00 |
| 16.09.2024 | 2,77 | 2,90 | 2,66 | 2,77 | -1,77% | 377.100,00 |
| 13.09.2024 | 2,64 | 2,94 | 2,64 | 2,82 | 7,22% | 387.040,00 |
| 12.09.2024 | 2,41 | 2,70 | 2,39 | 2,63 | 10,04% | 242.035,00 |
| 11.09.2024 | 2,46 | 2,47 | 2,31 | 2,39 | -2,05% | 89.395,00 |
| 10.09.2024 | 2,25 | 2,47 | 2,24 | 2,44 | 7,96% | 167.602,00 |
| 09.09.2024 | 2,15 | 2,44 | 2,15 | 2,26 | 10,24% | 472.570,00 |
| 06.09.2024 | 2,14 | 2,14 | 2,01 | 2,05 | -3,76% | 58.086,00 |
| 05.09.2024 | 2,05 | 2,14 | 2,01 | 2,13 | 6,50% | 145.324,00 |
| 04.09.2024 | 1,99 | 2,04 | 1,95 | 2,00 | -0,50% | 70.694,00 |
| 03.09.2024 | 2,00 | 2,15 | 1,92 | 2,01 | 0,50% | 142.582,00 |
| 30.08.2024 | 2,04 | 2,10 | 1,95 | 2,00 | -1,48% | 64.958,00 |
| 29.08.2024 | 1,96 | 2,04 | 1,86 | 2,03 | 3,05% | 118.059,00 |
| 28.08.2024 | 2,01 | 2,02 | 1,93 | 1,97 | -1,99% | 78.971,00 |
| 27.08.2024 | 2,05 | 2,09 | 1,98 | 2,01 | -2,90% | 114.299,00 |
| 26.08.2024 | 2,10 | 2,17 | 1,96 | 2,07 | -1,90% | 299.324,00 |
| 23.08.2024 | 2,48 | 2,48 | 2,05 | 2,11 | -12,45% | 347.735,00 |
| 22.08.2024 | 2,26 | 2,49 | 2,26 | 2,41 | 5,24% | 272.477,00 |
| 21.08.2024 | 2,21 | 2,56 | 2,15 | 2,29 | 9,05% | 638.888,00 |
| 20.08.2024 | 1,92 | 2,29 | 1,92 | 2,10 | -1,87% | 399.468,00 |
| 19.08.2024 | 2,31 | 2,40 | 1,89 | 2,14 | -4,89% | 1.735.341,00 |
| 16.08.2024 | 1,99 | 2,51 | 1,95 | 2,25 | 38,89% | 32.606.682,00 |
| 15.08.2024 | 1,54 | 1,64 | 1,54 | 1,62 | 9,46% | 4.508.170,00 |
| 14.08.2024 | 1,55 | 1,57 | 1,48 | 1,48 | 0,00% | 30.193,00 |
| 13.08.2024 | 1,47 | 1,54 | 1,47 | 1,48 | 1,02% | 22.579,00 |
| 12.08.2024 | 1,41 | 1,49 | 1,41 | 1,47 | 1,74% | 10.002,00 |
| 09.08.2024 | 1,46 | 1,46 | 1,44 | 1,44 | 0,70% | 1.393,00 |
| 08.08.2024 | 1,42 | 1,47 | 1,42 | 1,43 | -2,72% | 5.159,00 |
| 07.08.2024 | 1,41 | 1,54 | 1,41 | 1,47 | 7,30% | 57.420,00 |
| 06.08.2024 | 1,42 | 1,42 | 1,37 | 1,37 | -2,84% | 17.856,00 |
| 05.08.2024 | 1,42 | 1,43 | 1,36 | 1,41 | -2,76% | 26.227,00 |
| 02.08.2024 | 1,45 | 1,48 | 1,44 | 1,45 | 0,00% | 62.528,00 |
| 01.08.2024 | 1,64 | 1,64 | 1,45 | 1,45 | -12,12% | 48.386,00 |
| 31.07.2024 | 1,54 | 1,65 | 1,53 | 1,65 | 7,14% | 16.390,00 |