2,650$
16,74%
Echtzeit-Aktienkurs Greenland Technologies Holding Corp
Bid:
Ask:
Aktienkurse zur Greenland Technologies Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 2,06 | 2,22 | 2,06 | 2,12 | 0,00% | 185.454,00 |
| 11.12.2024 | 2,15 | 2,15 | 2,09 | 2,12 | -0,93% | 42.910,00 |
| 10.12.2024 | 2,14 | 2,14 | 2,09 | 2,14 | -0,47% | 31.140,00 |
| 09.12.2024 | 2,12 | 2,18 | 2,00 | 2,15 | 2,87% | 154.750,00 |
| 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% | 103.370,00 |
| 04.12.2024 | 2,13 | 2,19 | 2,04 | 2,11 | -1,40% | 98.234,00 |
| 03.12.2024 | 2,16 | 2,18 | 2,10 | 2,14 | -0,93% | 72.358,00 |
| 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% | 28.021,00 |
| 25.11.2024 | 2,16 | 2,17 | 2,00 | 2,11 | -4,52% | 72.622,00 |
| 22.11.2024 | 2,22 | 2,28 | 2,07 | 2,21 | -0,45% | 114.140,00 |
| 21.11.2024 | 2,26 | 2,26 | 2,22 | 2,22 | -2,63% | 7.194,00 |
| 20.11.2024 | 2,32 | 2,32 | 2,18 | 2,28 | -1,72% | 51.719,00 |
| 19.11.2024 | 2,53 | 2,53 | 2,28 | 2,32 | -4,53% | 58.798,00 |
| 18.11.2024 | 2,10 | 2,53 | 2,10 | 2,43 | 10,45% | 188.128,00 |
| 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% | 45.934,00 |
| 13.11.2024 | 2,26 | 2,35 | 2,22 | 2,26 | -1,31% | 41.485,00 |
| 12.11.2024 | 2,38 | 2,38 | 2,26 | 2,29 | -3,78% | 68.332,00 |
| 11.11.2024 | 2,48 | 2,50 | 2,24 | 2,38 | -2,06% | 102.605,00 |
| 08.11.2024 | 2,42 | 2,47 | 2,34 | 2,43 | -0,82% | 83.299,00 |
| 07.11.2024 | 2,42 | 2,53 | 2,41 | 2,45 | 0,41% | 107.601,00 |
| 06.11.2024 | 2,46 | 2,56 | 2,43 | 2,44 | -3,17% | 58.873,00 |
| 05.11.2024 | 2,47 | 2,52 | 2,41 | 2,52 | 0,80% | 42.026,00 |
| 04.11.2024 | 2,66 | 2,73 | 2,42 | 2,50 | -4,94% | 130.601,00 |
| 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% | 100.273,00 |
| 30.10.2024 | 2,88 | 2,88 | 2,71 | 2,76 | -2,82% | 110.725,00 |
| 29.10.2024 | 2,67 | 2,92 | 2,67 | 2,84 | 8,40% | 386.048,00 |
| 28.10.2024 | 2,69 | 2,80 | 2,61 | 2,62 | -1,13% | 128.587,00 |
| 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% | 146.761,00 |
| 23.10.2024 | 2,35 | 2,74 | 2,35 | 2,56 | 10,82% | 241.648,00 |
| 22.10.2024 | 2,31 | 2,39 | 2,31 | 2,31 | -0,43% | 33.290,00 |
| 21.10.2024 | 2,23 | 2,35 | 2,23 | 2,32 | -4,92% | 87.370,00 |
| 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% | 54.816,00 |
| 16.10.2024 | 2,21 | 2,33 | 2,19 | 2,32 | 5,23% | 65.631,00 |
| 15.10.2024 | 2,27 | 2,27 | 2,19 | 2,20 | -0,90% | 37.425,00 |
| 14.10.2024 | 2,27 | 2,29 | 2,20 | 2,22 | 2,07% | 66.545,00 |
| 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% | 63.478,00 |
| 09.10.2024 | 2,18 | 2,21 | 1,99 | 2,07 | -5,04% | 132.831,00 |
| 08.10.2024 | 2,24 | 2,24 | 2,13 | 2,18 | -3,12% | 72.710,00 |
| 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 | -2,61% | 40.047,00 |
| 03.10.2024 | 2,26 | 2,39 | 2,26 | 2,30 | 2,91% | 66.445,00 |
| 02.10.2024 | 2,40 | 2,42 | 2,19 | 2,24 | -6,49% | 98.380,00 |
| 01.10.2024 | 2,50 | 2,58 | 2,38 | 2,39 | -3,24% | 120.964,00 |
| 30.09.2024 | 2,40 | 2,63 | 2,38 | 2,47 | 9,78% | 256.252,00 |
| 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% | 49.259,00 |
| 25.09.2024 | 2,17 | 2,25 | 2,11 | 2,11 | -2,76% | 36.666,00 |
| 24.09.2024 | 2,17 | 2,21 | 2,14 | 2,17 | -1,81% | 60.714,00 |
| 23.09.2024 | 2,11 | 2,34 | 2,00 | 2,21 | 0,91% | 187.177,00 |
| 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 | -7,35% | 157.395,00 |
| 18.09.2024 | 2,81 | 2,82 | 2,61 | 2,61 | -7,38% | 78.582,00 |
| 17.09.2024 | 2,82 | 2,84 | 2,77 | 2,82 | 1,81% | 88.014,00 |
| 16.09.2024 | 2,77 | 2,90 | 2,66 | 2,77 | -1,77% | 376.740,00 |
| 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 | 10,46% | 241.576,00 |
| 11.09.2024 | 2,46 | 2,47 | 2,31 | 2,38 | -2,42% | 87.780,00 |
| 10.09.2024 | 2,25 | 2,47 | 2,24 | 2,44 | 8,69% | 167.326,00 |
| 09.09.2024 | 2,15 | 2,44 | 2,15 | 2,25 | 9,51% | 465.228,00 |
| 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% | 144.916,00 |
| 04.09.2024 | 1,99 | 2,04 | 1,95 | 2,00 | 0,00% | 70.690,00 |
| 03.09.2024 | 2,00 | 2,15 | 1,92 | 2,00 | 0,00% | 141.602,00 |
| 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% | 116.723,00 |
| 28.08.2024 | 2,01 | 2,02 | 1,93 | 1,97 | -1,99% | 77.543,00 |
| 27.08.2024 | 2,05 | 2,09 | 1,98 | 2,01 | -2,90% | 111.002,00 |