1,050$
-0,94%
Echtzeit-Aktienkurs Greenland Technologies Holding Corp
Bid:
Ask:
Aktienkurse zur Greenland Technologies Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,17 | 1,18 | 0,93 | 0,99 | -6,89% | 1.165.927,00 |
| 08.01.2026 | 0,82 | 1,07 | 0,81 | 1,06 | 32,07% | 1.447.494,00 |
| 07.01.2026 | 0,81 | 0,82 | 0,71 | 0,80 | 1,72% | 635.054,00 |
| 06.01.2026 | 0,80 | 0,80 | 0,71 | 0,79 | 2,14% | 511.532,00 |
| 05.01.2026 | 0,67 | 0,78 | 0,66 | 0,77 | 22,62% | 1.303.514,00 |
| 02.01.2026 | 0,61 | 0,67 | 0,60 | 0,63 | 2,79% | 311.605,00 |
| 31.12.2025 | 0,63 | 0,65 | 0,58 | 0,61 | -0,37% | 918.778,00 |
| 30.12.2025 | 0,64 | 0,64 | 0,59 | 0,62 | -4,32% | 405.298,00 |
| 29.12.2025 | 0,69 | 0,69 | 0,60 | 0,64 | -8,01% | 1.225.440,00 |
| 26.12.2025 | 0,88 | 0,88 | 0,70 | 0,70 | -25,64% | 1.097.651,00 |
| 24.12.2025 | 0,98 | 0,99 | 0,94 | 0,94 | -4,09% | 202.956,00 |
| 23.12.2025 | 1,00 | 1,00 | 0,96 | 0,98 | 1,04% | 266.059,00 |
| 22.12.2025 | 1,04 | 1,06 | 0,95 | 0,97 | -5,83% | 296.668,00 |
| 19.12.2025 | 1,05 | 1,06 | 1,03 | 1,03 | -2,83% | 274.616,00 |
| 18.12.2025 | 1,10 | 1,15 | 1,05 | 1,06 | -1,85% | 201.632,00 |
| 17.12.2025 | 1,04 | 1,09 | 1,02 | 1,08 | 3,85% | 303.469,00 |
| 16.12.2025 | 1,03 | 1,06 | 1,02 | 1,04 | 0,97% | 266.972,00 |
| 15.12.2025 | 1,06 | 1,09 | 1,03 | 1,03 | -1,90% | 302.126,00 |
| 12.12.2025 | 1,00 | 1,07 | 1,00 | 1,05 | 2,94% | 225.752,00 |
| 11.12.2025 | 1,09 | 1,09 | 0,99 | 1,02 | -5,56% | 361.564,00 |
| 10.12.2025 | 1,13 | 1,13 | 1,08 | 1,08 | -3,57% | 113.823,00 |
| 09.12.2025 | 1,15 | 1,15 | 1,10 | 1,12 | 0,45% | 97.001,00 |
| 08.12.2025 | 1,10 | 1,15 | 1,08 | 1,12 | 5,19% | 205.865,00 |
| 05.12.2025 | 1,07 | 1,17 | 1,06 | 1,06 | 0,95% | 483.449,00 |
| 04.12.2025 | 1,04 | 1,07 | 1,03 | 1,05 | 0,96% | 88.336,00 |
| 03.12.2025 | 1,01 | 1,06 | 1,01 | 1,04 | 2,97% | 57.920,00 |
| 02.12.2025 | 0,96 | 1,03 | 0,96 | 1,01 | 5,24% | 280.375,00 |
| 01.12.2025 | 1,04 | 1,05 | 0,92 | 0,96 | -10,31% | 451.160,00 |
| 28.11.2025 | 1,06 | 1,09 | 1,06 | 1,07 | 2,88% | 73.116,00 |
| 26.11.2025 | 1,07 | 1,09 | 1,02 | 1,04 | -4,59% | 167.111,00 |
| 25.11.2025 | 1,04 | 1,09 | 1,04 | 1,09 | 2,83% | 92.010,00 |
| 24.11.2025 | 1,04 | 1,09 | 1,03 | 1,06 | 1,92% | 230.574,00 |
| 21.11.2025 | 1,08 | 1,08 | 1,00 | 1,04 | -1,89% | 233.841,00 |
| 20.11.2025 | 1,15 | 1,19 | 1,05 | 1,06 | -10,17% | 288.918,00 |
| 19.11.2025 | 1,20 | 1,21 | 1,15 | 1,18 | -0,42% | 42.055,00 |
| 18.11.2025 | 1,18 | 1,22 | 1,15 | 1,19 | 0,42% | 173.177,00 |
| 17.11.2025 | 1,14 | 1,22 | 1,12 | 1,18 | 9,26% | 186.293,00 |
| 14.11.2025 | 1,14 | 1,16 | 1,03 | 1,08 | -5,26% | 131.445,00 |
| 13.11.2025 | 1,27 | 1,27 | 1,11 | 1,14 | -5,00% | 291.341,00 |
| 12.11.2025 | 1,21 | 1,24 | 1,18 | 1,20 | 1,27% | 133.506,00 |
| 11.11.2025 | 1,09 | 1,19 | 1,07 | 1,19 | 9,72% | 448.568,00 |
| 10.11.2025 | 1,05 | 1,09 | 0,99 | 1,08 | 8,11% | 297.453,00 |
| 07.11.2025 | 0,93 | 1,01 | 0,92 | 1,00 | 7,05% | 198.607,00 |
| 06.11.2025 | 0,99 | 1,00 | 0,92 | 0,93 | -9,40% | 207.090,00 |
| 05.11.2025 | 1,09 | 1,09 | 0,98 | 1,03 | -5,94% | 228.629,00 |
| 04.11.2025 | 1,06 | 1,10 | 0,97 | 1,10 | 2,82% | 328.813,00 |
| 03.11.2025 | 1,17 | 1,18 | 1,06 | 1,07 | -7,39% | 130.717,00 |
| 31.10.2025 | 1,19 | 1,19 | 1,12 | 1,15 | -2,38% | 107.044,00 |
| 30.10.2025 | 1,20 | 1,21 | 1,17 | 1,18 | -2,64% | 51.907,00 |
| 29.10.2025 | 1,19 | 1,21 | 1,18 | 1,21 | 1,68% | 34.869,00 |
| 28.10.2025 | 1,19 | 1,20 | 1,17 | 1,19 | 1,71% | 42.915,00 |
| 27.10.2025 | 1,20 | 1,22 | 1,17 | 1,17 | -3,31% | 111.538,00 |
| 24.10.2025 | 1,20 | 1,22 | 1,20 | 1,21 | 2,54% | 63.723,00 |
| 23.10.2025 | 1,17 | 1,20 | 1,15 | 1,18 | 0,00% | 188.349,00 |
| 22.10.2025 | 1,22 | 1,23 | 1,15 | 1,18 | -2,48% | 193.853,00 |
| 21.10.2025 | 1,22 | 1,23 | 1,21 | 1,21 | -1,63% | 48.806,00 |
| 20.10.2025 | 1,25 | 1,25 | 1,20 | 1,23 | 1,65% | 84.792,00 |
| 17.10.2025 | 1,23 | 1,23 | 1,20 | 1,21 | -1,63% | 75.382,00 |
| 16.10.2025 | 1,25 | 1,25 | 1,22 | 1,23 | 0,82% | 80.570,00 |
| 15.10.2025 | 1,30 | 1,30 | 1,22 | 1,22 | -4,69% | 123.421,00 |
| 14.10.2025 | 1,24 | 1,31 | 1,21 | 1,28 | 2,40% | 387.145,00 |
| 13.10.2025 | 1,27 | 1,29 | 1,23 | 1,25 | 2,46% | 134.304,00 |
| 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% | 54.484,00 |
| 08.10.2025 | 1,33 | 1,35 | 1,18 | 1,24 | -6,42% | 800.510,00 |
| 07.10.2025 | 1,34 | 1,35 | 1,31 | 1,33 | -1,12% | 51.694,00 |
| 06.10.2025 | 1,32 | 1,36 | 1,31 | 1,34 | 0,00% | 160.202,00 |
| 03.10.2025 | 1,38 | 1,39 | 1,34 | 1,34 | -3,60% | 16.507,00 |
| 02.10.2025 | 1,35 | 1,40 | 1,35 | 1,39 | 2,96% | 82.033,00 |
| 01.10.2025 | 1,34 | 1,35 | 1,30 | 1,35 | 2,27% | 68.672,00 |
| 30.09.2025 | 1,27 | 1,32 | 1,24 | 1,32 | 4,76% | 83.470,00 |
| 29.09.2025 | 1,37 | 1,37 | 1,25 | 1,26 | -7,35% | 162.859,00 |
| 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% | 161.928,00 |
| 24.09.2025 | 1,37 | 1,40 | 1,35 | 1,38 | -1,08% | 81.200,00 |
| 23.09.2025 | 1,40 | 1,42 | 1,37 | 1,40 | 0,36% | 269.700,00 |
| 22.09.2025 | 1,35 | 1,40 | 1,35 | 1,39 | -0,71% | 176.193,00 |
| 19.09.2025 | 1,42 | 1,42 | 1,38 | 1,40 | -0,36% | 199.154,00 |
| 18.09.2025 | 1,32 | 1,42 | 1,32 | 1,41 | 4,07% | 333.286,00 |
| 17.09.2025 | 1,32 | 1,39 | 1,31 | 1,35 | 3,85% | 116.193,00 |
| 16.09.2025 | 1,30 | 1,34 | 1,29 | 1,30 | -1,52% | 64.918,00 |
| 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% | 28.746,00 |
| 03.09.2025 | 1,33 | 1,34 | 1,30 | 1,32 | -1,49% | 86.093,00 |
| 02.09.2025 | 1,36 | 1,37 | 1,31 | 1,34 | -3,60% | 177.888,00 |
| 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% | 61.945,00 |
| 27.08.2025 | 1,37 | 1,42 | 1,36 | 1,42 | 3,65% | 57.569,00 |
| 26.08.2025 | 1,36 | 1,39 | 1,31 | 1,37 | -1,44% | 74.194,00 |
| 25.08.2025 | 1,40 | 1,42 | 1,36 | 1,39 | 0,00% | 112.891,00 |
| 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% | 108.598,00 |
| 20.08.2025 | 1,28 | 1,28 | 1,21 | 1,22 | -3,17% | 104.377,00 |
| 19.08.2025 | 1,20 | 1,33 | 1,20 | 1,26 | 5,00% | 520.458,00 |