6,322€
-2,74%
Echtzeit-Aktienkurs Jiangxi Ganfeng Lithium Co. Ltd.
Bid:
Ask:
Aktienkurse zur Jiangxi Ganfeng Lithium Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 6,37 | 6,38 | 6,20 | 6,22 | -4,28% | 18.916,00 |
| 13.11.2025 | 6,50 | 6,68 | 6,45 | 6,50 | 9,54% | 89.043,00 |
| 12.11.2025 | 5,97 | 6,00 | 5,86 | 5,93 | -1,46% | 12.838,00 |
| 11.11.2025 | 6,09 | 6,09 | 5,92 | 6,02 | -0,63% | 5.205,00 |
| 10.11.2025 | 5,88 | 6,13 | 5,86 | 6,06 | 5,03% | 34.202,00 |
| 07.11.2025 | 5,80 | 5,88 | 5,66 | 5,77 | 6,85% | 21.100,00 |
| 06.11.2025 | 5,61 | 5,68 | 5,30 | 5,40 | 0,37% | 37.457,00 |
| 05.11.2025 | 5,37 | 5,50 | 5,30 | 5,38 | 1,47% | 22.935,00 |
| 04.11.2025 | 5,37 | 5,38 | 5,23 | 5,30 | -6,42% | 26.881,00 |
| 03.11.2025 | 5,71 | 5,73 | 5,61 | 5,67 | -0,53% | 16.352,00 |
| 31.10.2025 | 5,86 | 5,86 | 5,65 | 5,70 | -5,04% | 12.766,00 |
| 30.10.2025 | 5,85 | 6,05 | 5,80 | 6,00 | 9,65% | 71.519,00 |
| 29.10.2025 | 5,24 | 5,47 | 5,24 | 5,47 | 4,83% | 42.551,00 |
| 28.10.2025 | 5,16 | 5,25 | 5,16 | 5,22 | -3,41% | 12.151,00 |
| 27.10.2025 | 5,35 | 5,46 | 5,34 | 5,40 | 4,53% | 16.250,00 |
| 24.10.2025 | 5,20 | 5,25 | 5,13 | 5,17 | 1,37% | 10.598,00 |
| 23.10.2025 | 4,73 | 5,15 | 4,73 | 5,10 | 7,78% | 47.770,00 |
| 22.10.2025 | 4,70 | 4,75 | 4,65 | 4,73 | -1,89% | 8.659,00 |
| 21.10.2025 | 4,80 | 4,82 | 4,72 | 4,82 | -7,61% | 23.221,00 |
| 20.10.2025 | 4,80 | 5,24 | 4,71 | 5,22 | 8,73% | 35.069,00 |
| 17.10.2025 | 4,86 | 4,86 | 4,60 | 4,80 | -5,90% | 45.512,00 |
| 16.10.2025 | 5,05 | 5,14 | 4,97 | 5,10 | -0,20% | 67.613,00 |
| 15.10.2025 | 5,07 | 5,11 | 4,95 | 5,11 | -4,31% | 32.493,00 |
| 14.10.2025 | 5,38 | 5,38 | 5,17 | 5,34 | -3,78% | 14.647,00 |
| 13.10.2025 | 5,00 | 5,75 | 4,95 | 5,55 | 18,41% | 52.154,00 |
| 10.10.2025 | 5,22 | 5,22 | 4,69 | 4,69 | -15,91% | 58.322,00 |
| 09.10.2025 | 5,55 | 5,74 | 5,55 | 5,57 | 4,19% | 76.241,00 |
| 08.10.2025 | 5,36 | 5,57 | 5,30 | 5,35 | 4,25% | 33.300,00 |
| 07.10.2025 | 5,22 | 5,33 | 5,13 | 5,13 | -1,57% | 12.128,00 |
| 06.10.2025 | 5,16 | 5,35 | 5,13 | 5,21 | 1,60% | 12.874,00 |
| 03.10.2025 | 5,17 | 5,25 | 5,08 | 5,13 | -3,17% | 6.723,00 |
| 02.10.2025 | 5,15 | 5,31 | 5,15 | 5,30 | 12,22% | 37.798,00 |
| 01.10.2025 | 4,65 | 5,05 | 4,37 | 4,72 | 2,01% | 30.200,00 |
| 30.09.2025 | 4,60 | 4,77 | 4,60 | 4,63 | 8,08% | 89.698,00 |
| 29.09.2025 | 4,26 | 4,42 | 4,26 | 4,28 | 5,52% | 15.187,00 |
| 26.09.2025 | 4,15 | 4,21 | 4,05 | 4,06 | -2,17% | 4.483,00 |
| 25.09.2025 | 4,28 | 4,28 | 4,10 | 4,15 | 0,70% | 12.169,00 |
| 24.09.2025 | 4,15 | 4,15 | 4,06 | 4,12 | 5,02% | 6.950,00 |
| 23.09.2025 | 3,96 | 4,08 | 3,92 | 3,92 | -3,66% | 5.309,00 |
| 22.09.2025 | 4,03 | 4,13 | 3,93 | 4,07 | -0,39% | 5.236,00 |
| 19.09.2025 | 4,03 | 4,17 | 4,00 | 4,09 | 10,25% | 100.102,00 |
| 18.09.2025 | 3,78 | 3,78 | 3,67 | 3,71 | -1,72% | 4.127,00 |
| 17.09.2025 | 3,78 | 3,79 | 3,71 | 3,77 | 2,89% | 2.417,00 |
| 16.09.2025 | 3,70 | 3,70 | 3,61 | 3,67 | -3,47% | 7.578,00 |
| 15.09.2025 | 3,80 | 3,86 | 3,76 | 3,80 | 1,88% | 3.111,00 |
| 12.09.2025 | 3,75 | 3,75 | 3,70 | 3,73 | -1,30% | 11.820,00 |
| 11.09.2025 | 3,70 | 3,78 | 3,70 | 3,78 | 4,19% | 2.461,00 |
| 10.09.2025 | 3,72 | 3,80 | 3,62 | 3,63 | -4,85% | 24.282,00 |
| 09.09.2025 | 4,01 | 4,04 | 3,72 | 3,81 | -5,41% | 37.140,00 |
| 08.09.2025 | 4,06 | 4,10 | 3,95 | 4,03 | 5,66% | 33.574,00 |
| 05.09.2025 | 3,61 | 3,88 | 3,61 | 3,81 | 12,81% | 45.132,00 |
| 04.09.2025 | 3,37 | 3,43 | 3,37 | 3,38 | 1,44% | 5.558,00 |
| 03.09.2025 | 3,33 | 3,35 | 3,30 | 3,33 | 0,33% | 8.871,00 |
| 02.09.2025 | 3,40 | 3,40 | 3,31 | 3,32 | -6,16% | 8.111,00 |
| 01.09.2025 | 3,50 | 3,54 | 3,45 | 3,54 | 1,58% | 4.026,00 |
| 29.08.2025 | 3,43 | 3,49 | 3,41 | 3,49 | 6,80% | 5.934,00 |
| 28.08.2025 | 3,27 | 3,33 | 3,26 | 3,26 | -1,30% | 5.729,00 |
| 27.08.2025 | 3,38 | 3,38 | 3,31 | 3,31 | 0,49% | 4.513,00 |
| 26.08.2025 | 3,35 | 3,35 | 3,29 | 3,29 | -2,63% | 1.112,00 |
| 25.08.2025 | 3,39 | 3,43 | 3,33 | 3,38 | -5,38% | 35.000,00 |
| 22.08.2025 | 3,41 | 3,60 | 3,37 | 3,57 | 2,61% | 88.181,00 |
| 21.08.2025 | 3,40 | 3,48 | 3,35 | 3,48 | 1,46% | 12.557,00 |
| 20.08.2025 | 3,49 | 3,52 | 3,39 | 3,43 | -5,35% | 21.104,00 |
| 19.08.2025 | 3,72 | 3,73 | 3,60 | 3,62 | -2,05% | 7.859,00 |
| 18.08.2025 | 3,77 | 3,77 | 3,67 | 3,70 | 0,60% | 3.723,00 |
| 15.08.2025 | 3,66 | 3,73 | 3,64 | 3,68 | 3,61% | 12.504,00 |
| 14.08.2025 | 3,52 | 3,55 | 3,51 | 3,55 | 0,54% | 103.437,00 |
| 13.08.2025 | 3,65 | 3,66 | 3,53 | 3,53 | -5,03% | 27.999,00 |
| 12.08.2025 | 3,63 | 3,72 | 3,62 | 3,72 | 1,36% | 20.481,00 |
| 11.08.2025 | 3,58 | 3,75 | 3,55 | 3,67 | 19,87% | 96.051,00 |
| 08.08.2025 | 3,07 | 3,12 | 3,03 | 3,06 | 1,97% | 11.798,00 |
| 07.08.2025 | 2,92 | 3,04 | 2,92 | 3,00 | 5,30% | 11.914,00 |
| 06.08.2025 | 2,94 | 2,94 | 2,85 | 2,85 | -0,14% | 4.166,00 |
| 05.08.2025 | 2,91 | 2,93 | 2,85 | 2,85 | -0,80% | 5.160,00 |
| 04.08.2025 | 2,91 | 2,94 | 2,84 | 2,88 | -2,11% | 4.480,00 |
| 01.08.2025 | 2,96 | 2,98 | 2,90 | 2,94 | 2,91% | 6.725,00 |
| 31.07.2025 | 2,94 | 2,94 | 2,86 | 2,86 | -4,80% | 11.400,00 |
| 30.07.2025 | 3,09 | 3,09 | 2,98 | 3,00 | -1,54% | 7.642,00 |
| 29.07.2025 | 3,08 | 3,14 | 3,05 | 3,05 | -0,10% | 11.163,00 |
| 28.07.2025 | 3,15 | 3,15 | 3,05 | 3,05 | -5,07% | 6.771,00 |
| 25.07.2025 | 3,34 | 3,37 | 3,21 | 3,21 | -3,51% | 12.776,00 |
| 24.07.2025 | 3,33 | 3,37 | 3,29 | 3,33 | 10,85% | 15.879,00 |
| 23.07.2025 | 3,10 | 3,10 | 2,99 | 3,00 | -5,68% | 6.623,00 |
| 22.07.2025 | 3,02 | 3,20 | 2,95 | 3,19 | 9,94% | 23.749,00 |
| 21.07.2025 | 2,82 | 2,91 | 2,82 | 2,90 | 6,82% | 12.650,00 |
| 18.07.2025 | 2,82 | 2,85 | 2,71 | 2,71 | -1,53% | 4.979,00 |
| 17.07.2025 | 2,71 | 2,81 | 2,71 | 2,75 | 6,83% | 7.750,00 |
| 16.07.2025 | 2,68 | 2,68 | 2,58 | 2,58 | -6,05% | 8.304,00 |
| 15.07.2025 | 2,69 | 2,75 | 2,69 | 2,74 | -3,35% | 3.136,00 |
| 14.07.2025 | 2,84 | 2,89 | 2,79 | 2,84 | 4,15% | 18.624,00 |
| 11.07.2025 | 2,73 | 2,73 | 2,67 | 2,73 | 2,02% | 3.747,00 |
| 10.07.2025 | 2,69 | 2,69 | 2,65 | 2,67 | -0,48% | 6.803,00 |
| 09.07.2025 | 2,77 | 2,77 | 2,68 | 2,69 | -1,03% | 2.277,00 |
| 08.07.2025 | 2,75 | 2,76 | 2,71 | 2,71 | 0,74% | 8.173,00 |
| 07.07.2025 | 2,68 | 2,71 | 2,63 | 2,69 | -0,22% | 2.660,00 |
| 04.07.2025 | 2,69 | 2,70 | 2,64 | 2,70 | -4,26% | 3.511,00 |
| 03.07.2025 | 2,73 | 2,94 | 2,67 | 2,82 | 12,53% | 170.016,00 |
| 02.07.2025 | 2,52 | 2,60 | 2,51 | 2,51 | 0,64% | 6.649,00 |
| 01.07.2025 | 2,49 | 2,49 | 2,45 | 2,49 | 1,55% | 134,00 |
| 30.06.2025 | 2,51 | 2,51 | 2,45 | 2,45 | -0,37% | 3.790,00 |