1,950$
1,56%
Echtzeit-Aktienkurs Greenland Technologies Holding Corp
Bid:
Ask:
Aktienkurse zur Greenland Technologies Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 152.922,00 |
| 07.05.2025 | 2,05 | 2,08 | 1,99 | 2,03 | 0,00% | 191.399,00 |
| 06.05.2025 | 2,09 | 2,14 | 1,95 | 2,03 | -1,93% | 163.128,00 |
| 05.05.2025 | 1,92 | 2,10 | 1,92 | 2,07 | 8,95% | 175.911,00 |
| 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% | 212.287,00 |
| 30.04.2025 | 1,90 | 2,02 | 1,80 | 1,96 | 3,16% | 342.276,00 |
| 29.04.2025 | 1,66 | 1,91 | 1,56 | 1,90 | 20,25% | 737.090,00 |
| 28.04.2025 | 1,66 | 1,68 | 1,56 | 1,58 | -4,82% | 83.127,00 |
| 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% | 180.405,00 |
| 23.04.2025 | 1,45 | 1,49 | 1,41 | 1,45 | 2,11% | 61.059,00 |
| 22.04.2025 | 1,44 | 1,44 | 1,34 | 1,42 | 0,00% | 94.833,00 |
| 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% | 117.507,00 |
| 15.04.2025 | 1,48 | 1,57 | 1,44 | 1,56 | 4,70% | 48.527,00 |
| 14.04.2025 | 1,60 | 1,60 | 1,44 | 1,49 | -5,10% | 103.326,00 |
| 11.04.2025 | 1,60 | 1,62 | 1,55 | 1,57 | 0,00% | 132.042,00 |
| 10.04.2025 | 1,58 | 1,67 | 1,52 | 1,57 | 0,00% | 119.358,00 |
| 09.04.2025 | 1,53 | 1,63 | 1,50 | 1,57 | -1,26% | 354.168,00 |
| 08.04.2025 | 1,72 | 1,72 | 1,54 | 1,59 | -0,62% | 117.859,00 |
| 07.04.2025 | 1,61 | 1,67 | 1,50 | 1,60 | -6,43% | 252.822,00 |
| 04.04.2025 | 1,68 | 1,77 | 1,55 | 1,71 | -6,04% | 193.485,00 |
| 03.04.2025 | 1,83 | 1,90 | 1,72 | 1,82 | -4,21% | 173.795,00 |
| 02.04.2025 | 1,94 | 2,10 | 1,85 | 1,90 | -4,04% | 339.692,00 |
| 01.04.2025 | 1,69 | 2,16 | 1,66 | 1,98 | 12,18% | 1.235.537,00 |
| 31.03.2025 | 1,57 | 1,85 | 1,57 | 1,77 | 2,02% | 582.319,00 |
| 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% | 77.923.589,00 |
| 26.03.2025 | 1,29 | 1,33 | 1,29 | 1,31 | 1,55% | 1.086.362,00 |
| 25.03.2025 | 1,28 | 1,32 | 1,26 | 1,29 | 1,57% | 39.717,00 |
| 24.03.2025 | 1,28 | 1,30 | 1,27 | 1,27 | 0,79% | 37.133,00 |
| 21.03.2025 | 1,27 | 1,28 | 1,17 | 1,26 | 0,00% | 36.515,00 |
| 20.03.2025 | 1,28 | 1,32 | 1,25 | 1,26 | -3,08% | 81.440,00 |
| 19.03.2025 | 1,31 | 1,33 | 1,29 | 1,30 | 0,00% | 20.164,00 |
| 18.03.2025 | 1,31 | 1,32 | 1,28 | 1,30 | -0,76% | 10.141,00 |
| 17.03.2025 | 1,30 | 1,36 | 1,28 | 1,31 | -2,24% | 124.342,00 |
| 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% | 54.477,00 |
| 12.03.2025 | 1,38 | 1,38 | 1,30 | 1,33 | -1,48% | 44.861,00 |
| 11.03.2025 | 1,30 | 1,38 | 1,28 | 1,35 | 3,85% | 44.860,00 |
| 10.03.2025 | 1,43 | 1,46 | 1,30 | 1,30 | -11,56% | 143.806,00 |
| 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% | 56.826,00 |
| 05.03.2025 | 1,39 | 1,53 | 1,39 | 1,52 | 8,57% | 72.094,00 |
| 04.03.2025 | 1,33 | 1,44 | 1,33 | 1,40 | 0,00% | 121.728,00 |
| 03.03.2025 | 1,35 | 1,46 | 1,31 | 1,40 | 6,87% | 186.265,00 |
| 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% | 63.695,00 |
| 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 | -10,48% | 260.349,00 |
| 24.02.2025 | 1,85 | 1,88 | 1,80 | 1,83 | -0,43% | 82.337,00 |
| 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% | 35.183,00 |
| 19.02.2025 | 1,96 | 1,99 | 1,94 | 1,94 | -2,51% | 65.090,00 |
| 18.02.2025 | 1,94 | 2,01 | 1,90 | 1,99 | 2,05% | 137.670,00 |
| 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% | 84.024,00 |
| 12.02.2025 | 2,20 | 2,28 | 2,16 | 2,23 | -0,89% | 59.544,00 |
| 11.02.2025 | 2,28 | 2,35 | 2,21 | 2,25 | 0,00% | 97.121,00 |
| 10.02.2025 | 2,50 | 2,54 | 2,20 | 2,25 | -6,64% | 305.526,00 |
| 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% | 116.743,00 |
| 05.02.2025 | 2,29 | 2,43 | 2,28 | 2,35 | 4,21% | 76.165,00 |
| 04.02.2025 | 2,36 | 2,38 | 2,23 | 2,26 | -3,63% | 88.196,00 |
| 03.02.2025 | 2,35 | 2,41 | 2,27 | 2,34 | -2,90% | 102.325,00 |
| 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% | 512.371,00 |
| 29.01.2025 | 2,39 | 2,57 | 2,31 | 2,38 | 0,42% | 115.495,00 |
| 28.01.2025 | 2,57 | 2,66 | 2,36 | 2,37 | -8,49% | 175.806,00 |
| 27.01.2025 | 2,68 | 2,92 | 2,56 | 2,59 | -3,36% | 218.526,00 |
| 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% | 895.033,00 |
| 22.01.2025 | 2,51 | 2,70 | 2,33 | 2,42 | -2,42% | 261.939,00 |
| 21.01.2025 | 2,30 | 2,81 | 2,27 | 2,48 | 9,25% | 808.983,00 |
| 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% | 2.743.138,00 |
| 15.01.2025 | 1,88 | 1,90 | 1,80 | 1,87 | 1,08% | 28.414,00 |
| 14.01.2025 | 1,83 | 1,89 | 1,80 | 1,85 | 2,78% | 22.905,00 |
| 13.01.2025 | 1,89 | 1,91 | 1,75 | 1,80 | -4,26% | 61.647,00 |
| 10.01.2025 | 1,91 | 1,95 | 1,87 | 1,88 | -1,05% | 52.597,00 |
| 08.01.2025 | 2,05 | 2,06 | 1,88 | 1,90 | -7,32% | 162.791,00 |
| 07.01.2025 | 2,07 | 2,15 | 2,02 | 2,05 | 0,49% | 61.112,00 |
| 06.01.2025 | 2,02 | 2,14 | 1,97 | 2,04 | 2,51% | 157.776,00 |
| 03.01.2025 | 1,97 | 2,02 | 1,96 | 1,99 | 1,02% | 20.574,00 |
| 02.01.2025 | 1,94 | 2,00 | 1,93 | 1,97 | 1,55% | 40.049,00 |
| 31.12.2024 | 1,90 | 1,95 | 1,90 | 1,94 | 0,52% | 40.260,00 |
| 30.12.2024 | 2,12 | 2,15 | 1,89 | 1,93 | -4,93% | 313.683,00 |
| 27.12.2024 | 1,96 | 2,09 | 1,95 | 2,03 | 4,10% | 50.652,00 |
| 26.12.2024 | 2,01 | 2,02 | 1,89 | 1,95 | -2,01% | 91.146,00 |
| 24.12.2024 | 1,92 | 2,05 | 1,92 | 1,99 | 2,58% | 36.530,00 |
| 23.12.2024 | 1,81 | 1,95 | 1,78 | 1,94 | 3,74% | 59.895,00 |
| 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% | 157.635,00 |
| 18.12.2024 | 2,01 | 2,12 | 2,00 | 2,01 | -2,43% | 58.670,00 |
| 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% | 100.329,00 |
| 13.12.2024 | 2,10 | 2,13 | 2,07 | 2,09 | -1,42% | 55.708,00 |