2,779€
-2,11%
Echtzeit-Aktienkurs Jiangxi Ganfeng Lithium Co. Ltd.
Bid:
Ask:
Aktienkurse zur Jiangxi Ganfeng Lithium Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 2,76 | 2,78 | 2,72 | 2,77 | -2,47% | 21.387,00 |
| 14.11.2024 | 2,90 | 2,90 | 2,83 | 2,84 | -7,52% | 35.052,00 |
| 13.11.2024 | 3,06 | 3,15 | 3,06 | 3,07 | 5,79% | 18.388,00 |
| 12.11.2024 | 2,91 | 2,97 | 2,90 | 2,90 | 0,48% | 28.973,00 |
| 11.11.2024 | 2,91 | 2,97 | 2,87 | 2,89 | 8,78% | 25.341,00 |
| 08.11.2024 | 2,69 | 2,70 | 2,66 | 2,66 | 0,19% | 4.183,00 |
| 07.11.2024 | 2,73 | 2,73 | 2,64 | 2,65 | -0,38% | 1.428,00 |
| 06.11.2024 | 2,70 | 2,76 | 2,65 | 2,66 | -0,52% | 15.243,00 |
| 05.11.2024 | 2,70 | 2,73 | 2,67 | 2,67 | 2,33% | 9.263,00 |
| 04.11.2024 | 2,65 | 2,68 | 2,61 | 2,61 | -0,65% | 4.174,00 |
| 01.11.2024 | 2,61 | 2,69 | 2,59 | 2,63 | 5,66% | 10.284,00 |
| 31.10.2024 | 2,52 | 2,55 | 2,49 | 2,49 | 0,12% | 3.275,00 |
| 30.10.2024 | 2,46 | 2,50 | 2,43 | 2,49 | -3,94% | 28.157,00 |
| 29.10.2024 | 2,58 | 2,59 | 2,54 | 2,59 | -3,72% | 1.338,00 |
| 28.10.2024 | 2,70 | 2,70 | 2,60 | 2,69 | 2,60% | 11.591,00 |
| 25.10.2024 | 2,64 | 2,69 | 2,62 | 2,62 | 6,63% | 11.195,00 |
| 24.10.2024 | 2,47 | 2,51 | 2,42 | 2,46 | -7,11% | 17.407,00 |
| 23.10.2024 | 2,56 | 2,65 | 2,53 | 2,65 | 5,76% | 18.969,00 |
| 22.10.2024 | 2,44 | 2,55 | 2,44 | 2,50 | 3,26% | 33.203,00 |
| 21.10.2024 | 2,42 | 2,42 | 2,36 | 2,42 | -0,57% | 18.530,00 |
| 18.10.2024 | 2,37 | 2,44 | 2,37 | 2,44 | 5,05% | 21.039,00 |
| 17.10.2024 | 2,33 | 2,33 | 2,24 | 2,32 | -2,32% | 15.240,00 |
| 16.10.2024 | 2,40 | 2,40 | 2,30 | 2,37 | 2,11% | 29.325,00 |
| 15.10.2024 | 2,35 | 2,37 | 2,32 | 2,33 | -6,74% | - |
| 14.10.2024 | 2,50 | 2,54 | 2,44 | 2,49 | -5,17% | 18.567,00 |
| 11.10.2024 | 2,61 | 2,63 | 2,58 | 2,63 | 0,46% | 11.417,00 |
| 10.10.2024 | 2,59 | 2,68 | 2,59 | 2,62 | -1,47% | 19.888,00 |
| 09.10.2024 | 2,66 | 2,66 | 2,47 | 2,66 | -5,14% | 49.098,00 |
| 08.10.2024 | 2,85 | 2,89 | 2,70 | 2,80 | -13,74% | 54.800,00 |
| 07.10.2024 | 3,11 | 3,46 | 3,08 | 3,25 | 13,46% | 96.858,00 |
| 04.10.2024 | 2,77 | 2,92 | 2,77 | 2,86 | 7,96% | 9.871,00 |
| 03.10.2024 | 2,71 | 2,71 | 2,63 | 2,65 | -10,77% | 10.129,00 |
| 02.10.2024 | 2,77 | 3,00 | 2,77 | 2,97 | 16,47% | 90.119,00 |
| 01.10.2024 | 2,55 | 2,62 | 2,55 | 2,55 | -1,89% | 14.218,00 |
| 30.09.2024 | 2,60 | 2,65 | 2,55 | 2,60 | 7,35% | 30.520,00 |
| 27.09.2024 | 2,38 | 2,47 | 2,35 | 2,42 | 9,05% | 25.643,00 |
| 26.09.2024 | 2,20 | 2,26 | 2,20 | 2,22 | 3,40% | 32.376,00 |
| 25.09.2024 | 2,11 | 2,15 | 2,09 | 2,15 | -1,38% | 7.818,00 |
| 24.09.2024 | 2,12 | 2,18 | 2,10 | 2,18 | 8,15% | 9.211,00 |
| 23.09.2024 | 1,98 | 2,01 | 1,95 | 2,01 | 1,77% | 2.121,00 |
| 20.09.2024 | 1,91 | 1,98 | 1,91 | 1,98 | 3,61% | 1.514,00 |
| 19.09.2024 | 1,95 | 1,97 | 1,91 | 1,91 | 0,13% | 5.192,00 |
| 18.09.2024 | 1,86 | 1,91 | 1,86 | 1,91 | 3,76% | 830,00 |
| 17.09.2024 | 1,86 | 1,91 | 1,83 | 1,84 | -1,66% | 4.565,00 |
| 16.09.2024 | 1,83 | 1,87 | 1,80 | 1,87 | -0,13% | 2.297,00 |
| 13.09.2024 | 1,86 | 1,87 | 1,81 | 1,87 | -3,88% | 4.140,00 |
| 12.09.2024 | 1,91 | 1,95 | 1,88 | 1,95 | -2,16% | 9.609,00 |
| 11.09.2024 | 2,01 | 2,01 | 1,94 | 1,99 | 8,39% | 8.941,00 |
| 10.09.2024 | 1,83 | 1,84 | 1,80 | 1,84 | -2,05% | 6.179,00 |
| 09.09.2024 | 1,89 | 1,93 | 1,87 | 1,87 | -0,32% | 1.571,00 |
| 06.09.2024 | 1,89 | 1,89 | 1,88 | 1,88 | -1,21% | 1.414,00 |
| 05.09.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,66% | 143,00 |
| 04.09.2024 | 1,89 | 1,95 | 1,89 | 1,89 | -3,15% | 2.175,00 |
| 03.09.2024 | 1,94 | 1,95 | 1,89 | 1,95 | 0,10% | 4.823,00 |
| 02.09.2024 | 1,91 | 1,95 | 1,85 | 1,95 | -5,02% | 9.900,00 |
| 30.08.2024 | 2,12 | 2,12 | 2,05 | 2,05 | -1,20% | 9.273,00 |
| 29.08.2024 | 2,11 | 2,11 | 2,06 | 2,08 | -4,72% | 10.922,00 |
| 28.08.2024 | 2,12 | 2,18 | 2,12 | 2,18 | 4,06% | 2.649,00 |
| 27.08.2024 | 2,10 | 2,16 | 2,10 | 2,10 | -2,60% | 163,00 |
| 26.08.2024 | 2,14 | 2,16 | 2,09 | 2,15 | 4,67% | 1.910,00 |
| 23.08.2024 | 2,09 | 2,09 | 2,06 | 2,06 | -5,17% | 228,00 |
| 22.08.2024 | 2,16 | 2,17 | 2,15 | 2,17 | -4,91% | 739,00 |
| 21.08.2024 | 2,15 | 2,35 | 2,15 | 2,28 | 8,73% | 23.713,00 |
| 20.08.2024 | 2,16 | 2,17 | 2,10 | 2,10 | -0,43% | 4.616,00 |
| 19.08.2024 | 2,03 | 2,11 | 2,03 | 2,11 | 8,56% | 5.984,00 |
| 16.08.2024 | 1,97 | 2,01 | 1,94 | 1,94 | -1,60% | 1.141,00 |
| 15.08.2024 | 1,96 | 1,97 | 1,90 | 1,97 | -0,33% | 3.450,00 |
| 14.08.2024 | 2,02 | 2,02 | 1,93 | 1,98 | -2,18% | 712,00 |
| 13.08.2024 | 2,05 | 2,08 | 2,02 | 2,02 | 2,10% | 10.237,00 |
| 12.08.2024 | 1,98 | 2,05 | 1,98 | 1,98 | -2,87% | 24.640,00 |
| 09.08.2024 | 2,04 | 2,08 | 2,04 | 2,04 | -1,92% | 5.499,00 |
| 08.08.2024 | 2,03 | 2,09 | 2,03 | 2,08 | 5,13% | 2.868,00 |
| 07.08.2024 | 2,03 | 2,06 | 1,98 | 1,98 | 0,87% | 4.634,00 |
| 06.08.2024 | 1,92 | 2,01 | 1,92 | 1,96 | 6,96% | 4.517,00 |
| 05.08.2024 | 1,88 | 1,92 | 1,81 | 1,83 | -2,76% | 13.026,00 |
| 02.08.2024 | 1,92 | 1,96 | 1,88 | 1,89 | 2,45% | 6.841,00 |
| 01.08.2024 | 1,92 | 1,94 | 1,82 | 1,84 | -7,02% | 19.500,00 |
| 31.07.2024 | 1,95 | 1,98 | 1,91 | 1,98 | 1,83% | 10.389,00 |
| 30.07.2024 | 1,87 | 1,95 | 1,84 | 1,94 | 5,60% | 27.228,00 |
| 29.07.2024 | 1,89 | 1,89 | 1,84 | 1,84 | -6,76% | 7.776,00 |
| 26.07.2024 | 1,96 | 2,03 | 1,96 | 1,97 | 1,02% | 2.416,00 |
| 25.07.2024 | 2,00 | 2,00 | 1,94 | 1,95 | -0,41% | 9.887,00 |
| 24.07.2024 | 1,99 | 2,00 | 1,96 | 1,96 | -4,94% | 5.569,00 |
| 23.07.2024 | 2,08 | 2,09 | 1,98 | 2,06 | -5,15% | 29.716,00 |
| 22.07.2024 | 2,13 | 2,18 | 2,11 | 2,18 | 2,11% | 41.037,00 |
| 19.07.2024 | 2,07 | 2,15 | 2,05 | 2,13 | 2,90% | 5.414,00 |
| 18.07.2024 | 2,03 | 2,08 | 2,03 | 2,07 | 3,50% | 8.083,00 |
| 17.07.2024 | 2,05 | 2,08 | 2,00 | 2,00 | -2,63% | 9.800,00 |
| 16.07.2024 | 2,01 | 2,06 | 2,01 | 2,06 | 1,43% | 12.354,00 |
| 15.07.2024 | 2,00 | 2,04 | 1,99 | 2,03 | -4,07% | 22.487,00 |
| 12.07.2024 | 2,01 | 2,11 | 2,01 | 2,11 | 5,55% | 11.503,00 |
| 11.07.2024 | 1,98 | 2,06 | 1,98 | 2,00 | 6,49% | 16.203,00 |
| 10.07.2024 | 1,88 | 1,89 | 1,84 | 1,88 | 2,06% | 5.381,00 |
| 09.07.2024 | 1,86 | 1,86 | 1,79 | 1,84 | 0,27% | 33.222,00 |
| 08.07.2024 | 1,83 | 1,86 | 1,80 | 1,84 | -6,33% | 17.742,00 |
| 05.07.2024 | 1,93 | 1,99 | 1,87 | 1,96 | 2,30% | 18.061,00 |
| 04.07.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -2,24% | 3.060,00 |
| 03.07.2024 | 1,98 | 1,98 | 1,91 | 1,96 | 9,19% | 16.372,00 |
| 02.07.2024 | 1,83 | 1,85 | 1,78 | 1,80 | -3,13% | 33.896,00 |
| 01.07.2024 | 1,82 | 1,93 | 1,82 | 1,85 | 0,11% | 19.344,00 |