Echtzeit-Aktienkurs Greenland Technologies Holding Corp
Bid:
Ask:
Aktienkurse zur Greenland Technologies Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 1,72 | 1,73 | 1,51 | 1,54 | -10,98% | 80.317,00 |
| 29.07.2024 | 1,74 | 1,78 | 1,68 | 1,73 | -2,81% | 46.675,00 |
| 26.07.2024 | 1,84 | 1,88 | 1,74 | 1,78 | -1,66% | 60.597,00 |
| 25.07.2024 | 1,68 | 1,83 | 1,68 | 1,81 | 7,74% | 48.006,00 |
| 24.07.2024 | 1,72 | 1,75 | 1,68 | 1,68 | -1,75% | 46.601,00 |
| 23.07.2024 | 1,72 | 1,79 | 1,67 | 1,71 | -3,93% | 56.243,00 |
| 22.07.2024 | 1,75 | 1,82 | 1,71 | 1,78 | 5,33% | 90.641,00 |
| 19.07.2024 | 1,82 | 1,82 | 1,65 | 1,69 | -5,74% | 62.977,00 |
| 18.07.2024 | 1,90 | 1,90 | 1,78 | 1,79 | -3,34% | 55.778,00 |
| 17.07.2024 | 1,91 | 1,94 | 1,76 | 1,86 | 1,37% | 136.676,00 |
| 16.07.2024 | 1,66 | 1,85 | 1,62 | 1,83 | 13,66% | 93.599,00 |
| 15.07.2024 | 1,76 | 1,81 | 1,55 | 1,61 | -8,05% | 115.438,00 |
| 12.07.2024 | 2,00 | 2,00 | 1,70 | 1,75 | -11,57% | 143.239,00 |
| 11.07.2024 | 1,88 | 2,24 | 1,82 | 1,98 | 14,45% | 342.594,00 |
| 10.07.2024 | 1,50 | 1,90 | 1,46 | 1,73 | 21,83% | 318.932,00 |
| 09.07.2024 | 1,41 | 1,43 | 1,40 | 1,42 | -0,70% | 2.732,00 |
| 08.07.2024 | 1,44 | 1,45 | 1,42 | 1,43 | 1,06% | 4.739,00 |
| 05.07.2024 | 1,41 | 1,46 | 1,41 | 1,42 | -1,05% | 9.826,00 |
| 03.07.2024 | 1,41 | 1,43 | 1,41 | 1,43 | 2,51% | 8.192,00 |
| 02.07.2024 | 1,40 | 1,40 | 1,39 | 1,40 | 0,36% | 792,00 |
| 01.07.2024 | 1,39 | 1,42 | 1,39 | 1,39 | -0,71% | 11.038,00 |
| 28.06.2024 | 1,42 | 1,42 | 1,40 | 1,40 | -1,41% | 4.345,00 |
| 27.06.2024 | 1,39 | 1,42 | 1,39 | 1,42 | 2,16% | 4.502,00 |
| 26.06.2024 | 1,39 | 1,42 | 1,39 | 1,39 | -1,42% | 8.891,00 |
| 25.06.2024 | 1,40 | 1,42 | 1,40 | 1,41 | 1,44% | 18.684,00 |
| 24.06.2024 | 1,43 | 1,44 | 1,39 | 1,39 | -5,44% | 10.376,00 |
| 21.06.2024 | 1,46 | 1,47 | 1,45 | 1,47 | 1,38% | 3.612,00 |
| 20.06.2024 | 1,50 | 1,52 | 1,44 | 1,45 | -3,33% | 16.671,00 |
| 18.06.2024 | 1,51 | 1,52 | 1,50 | 1,50 | 0,00% | 14.390,00 |
| 17.06.2024 | 1,53 | 1,53 | 1,50 | 1,50 | -0,66% | 5.278,00 |
| 14.06.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 0,67% | 10.747,00 |
| 13.06.2024 | 1,52 | 1,54 | 1,48 | 1,50 | 0,00% | 32.975,00 |
| 12.06.2024 | 1,39 | 1,52 | 1,38 | 1,50 | 8,70% | 18.789,00 |
| 11.06.2024 | 1,37 | 1,39 | 1,37 | 1,38 | 0,00% | 7.414,00 |
| 10.06.2024 | 1,40 | 1,41 | 1,37 | 1,38 | -3,50% | 19.527,00 |
| 07.06.2024 | 1,41 | 1,48 | 1,40 | 1,43 | -1,38% | 16.103,00 |
| 06.06.2024 | 1,40 | 1,48 | 1,40 | 1,45 | 5,07% | 18.903,00 |
| 05.06.2024 | 1,45 | 1,45 | 1,38 | 1,38 | -1,43% | 24.032,00 |
| 04.06.2024 | 1,50 | 1,52 | 1,40 | 1,40 | -6,67% | 38.768,00 |
| 03.06.2024 | 1,45 | 1,50 | 1,43 | 1,50 | 3,45% | 19.349,00 |
| 31.05.2024 | 1,40 | 1,45 | 1,36 | 1,45 | 2,11% | 32.949,00 |
| 30.05.2024 | 1,44 | 1,45 | 1,40 | 1,42 | -0,70% | 9.866,00 |
| 29.05.2024 | 1,46 | 1,50 | 1,40 | 1,43 | -2,72% | 17.687,00 |
| 28.05.2024 | 1,52 | 1,55 | 1,46 | 1,47 | -3,29% | 39.196,00 |
| 24.05.2024 | 1,56 | 1,62 | 1,52 | 1,52 | -1,94% | 21.423,00 |
| 23.05.2024 | 1,62 | 1,62 | 1,54 | 1,55 | -4,91% | 25.004,00 |
| 22.05.2024 | 1,52 | 1,63 | 1,52 | 1,63 | 5,84% | 21.324,00 |
| 21.05.2024 | 1,56 | 1,56 | 1,50 | 1,54 | -1,28% | 10.246,00 |
| 20.05.2024 | 1,59 | 1,61 | 1,51 | 1,56 | 0,00% | 49.019,00 |
| 17.05.2024 | 1,61 | 1,62 | 1,51 | 1,56 | -3,11% | 80.674,00 |
| 16.05.2024 | 1,58 | 1,65 | 1,50 | 1,61 | 3,21% | 58.755,00 |
| 15.05.2024 | 1,46 | 1,60 | 1,43 | 1,56 | 4,00% | 96.553,00 |
| 14.05.2024 | 1,52 | 1,53 | 1,45 | 1,50 | 2,04% | 49.398,00 |
| 13.05.2024 | 1,49 | 1,52 | 1,43 | 1,47 | -3,92% | 36.655,00 |
| 10.05.2024 | 1,54 | 1,54 | 1,44 | 1,53 | 1,32% | 22.206,00 |
| 09.05.2024 | 1,49 | 1,53 | 1,49 | 1,51 | -0,66% | 26.955,00 |
| 08.05.2024 | 1,56 | 1,56 | 1,48 | 1,52 | -3,18% | 21.396,00 |
| 07.05.2024 | 1,58 | 1,62 | 1,55 | 1,57 | -1,26% | 28.922,00 |
| 06.05.2024 | 1,61 | 1,61 | 1,58 | 1,59 | -2,87% | 17.193,00 |
| 03.05.2024 | 1,59 | 1,67 | 1,59 | 1,64 | 1,68% | 23.786,00 |
| 02.05.2024 | 1,62 | 1,64 | 1,61 | 1,61 | -1,23% | 13.404,00 |
| 01.05.2024 | 1,57 | 1,63 | 1,57 | 1,63 | 1,87% | 16.282,00 |
| 30.04.2024 | 1,63 | 1,66 | 1,59 | 1,60 | -1,84% | 14.399,00 |
| 29.04.2024 | 1,59 | 1,67 | 1,59 | 1,63 | 1,87% | 14.319,00 |
| 26.04.2024 | 1,68 | 1,68 | 1,55 | 1,60 | 0,00% | 85.670,00 |