2,077€
1,00%
Echtzeit-Aktienkurs GANFENG LITHIUM H HD1
Bid:
Ask:
Aktienkurse zur GANFENG LITHIUM H HD1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 2,06 | 2,10 | 2,04 | 2,04 | -1,02% | 1.600,00 |
| 16.04.2025 | 2,05 | 2,06 | 2,05 | 2,06 | -3,34% | 450,00 |
| 15.04.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -2,43% | - |
| 14.04.2025 | 2,15 | 2,18 | 2,15 | 2,18 | 5,06% | 2.350,00 |
| 11.04.2025 | 2,11 | 2,12 | 2,05 | 2,08 | -0,24% | 5.429,00 |
| 10.04.2025 | 2,09 | 2,15 | 2,04 | 2,08 | 6,29% | 8.563,00 |
| 09.04.2025 | 1,98 | 2,01 | 1,92 | 1,96 | -2,15% | 14.767,00 |
| 08.04.2025 | 1,98 | 2,08 | 1,91 | 2,00 | -4,31% | 16.788,00 |
| 07.04.2025 | 2,10 | 2,17 | 1,97 | 2,09 | -9,09% | 28.627,00 |
| 04.04.2025 | 2,34 | 2,37 | 2,30 | 2,30 | -2,38% | 23.721,00 |
| 03.04.2025 | 2,36 | 2,41 | 2,34 | 2,36 | -4,58% | 4.812,00 |
| 02.04.2025 | 2,46 | 2,47 | 2,42 | 2,47 | 0,86% | 305,00 |
| 01.04.2025 | 2,49 | 2,50 | 2,44 | 2,45 | -3,28% | 1.663,00 |
| 31.03.2025 | 2,50 | 2,55 | 2,47 | 2,53 | -0,90% | 6.038,00 |
| 28.03.2025 | 2,57 | 2,58 | 2,55 | 2,55 | -1,47% | 1.327,00 |
| 27.03.2025 | 2,67 | 2,67 | 2,59 | 2,59 | -1,67% | 1.279,00 |
| 26.03.2025 | 2,62 | 2,64 | 2,57 | 2,64 | 1,54% | 23,00 |
| 25.03.2025 | 2,58 | 2,65 | 2,58 | 2,60 | -3,71% | 409,00 |
| 24.03.2025 | 2,67 | 2,70 | 2,63 | 2,70 | 3,45% | 791,00 |
| 21.03.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -3,52% | 1.050,00 |
| 20.03.2025 | 2,76 | 2,76 | 2,69 | 2,70 | -4,05% | 9.382,00 |
| 19.03.2025 | 2,85 | 2,86 | 2,81 | 2,81 | -0,28% | 7.397,00 |
| 18.03.2025 | 2,76 | 2,86 | 2,76 | 2,82 | 2,25% | 8.722,00 |
| 17.03.2025 | 2,74 | 2,81 | 2,74 | 2,76 | 5,54% | 5.617,00 |
| 14.03.2025 | 2,74 | 2,74 | 2,62 | 2,62 | -1,13% | 13.802,00 |
| 13.03.2025 | 2,60 | 2,69 | 2,60 | 2,65 | 2,88% | 6.365,00 |
| 12.03.2025 | 2,62 | 2,64 | 2,57 | 2,57 | -0,23% | 3.740,00 |
| 11.03.2025 | 2,67 | 2,67 | 2,58 | 2,58 | -4,48% | 4.167,00 |
| 10.03.2025 | 2,68 | 2,70 | 2,64 | 2,70 | -1,03% | 13.739,00 |
| 07.03.2025 | 2,78 | 2,81 | 2,73 | 2,73 | -1,66% | 1.041,00 |
| 06.03.2025 | 2,77 | 2,77 | 2,71 | 2,77 | 0,07% | 7.197,00 |
| 05.03.2025 | 2,74 | 2,77 | 2,71 | 2,77 | 2,52% | 1.861,00 |
| 04.03.2025 | 2,79 | 2,79 | 2,70 | 2,70 | 1,27% | 15.377,00 |
| 03.03.2025 | 2,82 | 2,89 | 2,67 | 2,67 | -0,07% | 14.158,00 |
| 28.02.2025 | 2,68 | 2,73 | 2,66 | 2,67 | -2,59% | 4.572,00 |
| 27.02.2025 | 2,89 | 2,91 | 2,74 | 2,74 | 1,26% | 14.676,00 |
| 26.02.2025 | 2,75 | 2,75 | 2,71 | 2,71 | -0,11% | 8.703,00 |
| 25.02.2025 | 2,67 | 2,71 | 2,65 | 2,71 | 1,50% | 2.077,00 |
| 24.02.2025 | 2,67 | 2,68 | 2,67 | 2,67 | -1,44% | 2.469,00 |
| 21.02.2025 | 2,70 | 2,71 | 2,68 | 2,71 | 1,84% | 1.154,00 |
| 20.02.2025 | 2,70 | 2,72 | 2,65 | 2,66 | -4,66% | 7.507,00 |
| 19.02.2025 | 2,78 | 2,80 | 2,73 | 2,79 | 2,99% | 5.810,00 |
| 18.02.2025 | 2,69 | 2,75 | 2,66 | 2,71 | 3,67% | 4.065,00 |
| 17.02.2025 | 2,67 | 2,67 | 2,61 | 2,61 | -0,23% | 2.875,00 |
| 14.02.2025 | 2,64 | 2,64 | 2,62 | 2,62 | 2,99% | 11.710,00 |
| 13.02.2025 | 2,61 | 2,61 | 2,54 | 2,54 | -2,72% | 3.866,00 |
| 12.02.2025 | 2,62 | 2,69 | 2,61 | 2,61 | 1,48% | 4.324,00 |
| 11.02.2025 | 2,58 | 2,58 | 2,51 | 2,58 | -1,53% | 3.404,00 |
| 10.02.2025 | 2,61 | 2,67 | 2,61 | 2,62 | 4,60% | 3.963,00 |
| 07.02.2025 | 2,59 | 2,59 | 2,50 | 2,50 | 0,04% | 13.448,00 |
| 06.02.2025 | 2,49 | 2,56 | 2,48 | 2,50 | 4,25% | 42.593,00 |
| 05.02.2025 | 2,47 | 2,47 | 2,39 | 2,40 | -3,35% | 2.685,00 |
| 04.02.2025 | 2,41 | 2,48 | 2,39 | 2,48 | 3,25% | 11.313,00 |
| 03.02.2025 | 2,37 | 2,45 | 2,37 | 2,40 | 0,12% | 11.315,00 |
| 31.01.2025 | 2,37 | 2,40 | 2,37 | 2,40 | 1,52% | 5.702,00 |
| 30.01.2025 | 2,42 | 2,42 | 2,34 | 2,36 | -2,43% | 14.759,00 |
| 29.01.2025 | 2,40 | 2,42 | 2,40 | 2,42 | -0,04% | 1.592,00 |
| 28.01.2025 | 2,39 | 2,42 | 2,37 | 2,42 | -1,50% | 6.650,00 |
| 27.01.2025 | 2,51 | 2,51 | 2,46 | 2,46 | -1,91% | 2.008,00 |
| 24.01.2025 | 2,48 | 2,51 | 2,48 | 2,51 | 1,66% | 6.060,00 |
| 23.01.2025 | 2,48 | 2,48 | 2,47 | 2,47 | -0,04% | 2.258,00 |
| 22.01.2025 | 2,50 | 2,55 | 2,47 | 2,47 | -3,21% | 11.305,00 |
| 21.01.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -7,00% | 863,00 |
| 20.01.2025 | 2,70 | 2,74 | 2,63 | 2,74 | 2,70% | 3.286,00 |
| 17.01.2025 | 2,65 | 2,73 | 2,61 | 2,67 | 3,37% | 15.056,00 |
| 16.01.2025 | 2,65 | 2,66 | 2,58 | 2,58 | -0,15% | 4.441,00 |
| 15.01.2025 | 2,56 | 2,65 | 2,56 | 2,59 | -1,11% | 1.956,00 |
| 14.01.2025 | 2,62 | 2,62 | 2,56 | 2,62 | 0,62% | 11.720,00 |
| 13.01.2025 | 2,52 | 2,60 | 2,52 | 2,60 | 6,86% | 1.954,00 |
| 10.01.2025 | 2,50 | 2,50 | 2,43 | 2,43 | -5,84% | 158,00 |
| 09.01.2025 | 2,58 | 2,59 | 2,53 | 2,59 | 2,74% | 303,00 |
| 08.01.2025 | 2,52 | 2,58 | 2,52 | 2,52 | -3,60% | 1.031,00 |
| 07.01.2025 | 2,51 | 2,62 | 2,51 | 2,61 | 4,40% | 2.409,00 |
| 06.01.2025 | 2,46 | 2,53 | 2,44 | 2,50 | 4,47% | 12.040,00 |
| 03.01.2025 | 2,46 | 2,46 | 2,39 | 2,39 | -1,97% | 5.961,00 |
| 02.01.2025 | 2,48 | 2,50 | 2,42 | 2,44 | -2,67% | 22.961,00 |
| 30.12.2024 | 2,51 | 2,55 | 2,51 | 2,51 | 1,09% | 604,00 |
| 27.12.2024 | 2,55 | 2,55 | 2,48 | 2,48 | -1,47% | 11.118,00 |
| 23.12.2024 | 2,58 | 2,58 | 2,51 | 2,52 | 0,44% | 7.476,00 |
| 20.12.2024 | 2,54 | 2,56 | 2,51 | 2,51 | 0,40% | 19.914,00 |
| 19.12.2024 | 2,49 | 2,55 | 2,45 | 2,50 | -1,62% | 43.565,00 |
| 18.12.2024 | 2,54 | 2,60 | 2,53 | 2,54 | 0,32% | 4.093,00 |
| 17.12.2024 | 2,54 | 2,60 | 2,52 | 2,53 | -1,90% | 9.936,00 |
| 16.12.2024 | 2,58 | 2,58 | 2,54 | 2,58 | -2,46% | 4.839,00 |
| 13.12.2024 | 2,68 | 2,68 | 2,59 | 2,64 | -4,69% | 36.047,00 |
| 12.12.2024 | 2,74 | 2,78 | 2,74 | 2,77 | 2,70% | 6.010,00 |
| 11.12.2024 | 2,70 | 2,75 | 2,70 | 2,70 | -0,37% | 4.694,00 |
| 10.12.2024 | 2,72 | 2,76 | 2,71 | 2,71 | -3,18% | 7.434,00 |
| 09.12.2024 | 2,77 | 2,84 | 2,75 | 2,80 | -0,21% | 20.474,00 |
| 06.12.2024 | 2,76 | 2,82 | 2,75 | 2,81 | 3,12% | 5.632,00 |
| 05.12.2024 | 2,83 | 2,87 | 2,72 | 2,72 | -7,79% | 32.896,00 |
| 04.12.2024 | 2,99 | 3,02 | 2,92 | 2,95 | -2,64% | 6.650,00 |
| 03.12.2024 | 3,05 | 3,05 | 3,03 | 3,03 | -2,35% | 285,00 |
| 02.12.2024 | 3,04 | 3,16 | 3,04 | 3,10 | 2,17% | 15.211,00 |
| 29.11.2024 | 3,04 | 3,09 | 3,03 | 3,04 | -0,36% | 2.601,00 |
| 28.11.2024 | 3,05 | 3,05 | 2,98 | 3,05 | 3,25% | 23.059,00 |
| 27.11.2024 | 2,97 | 3,01 | 2,95 | 2,95 | 0,03% | 1.132,00 |
| 26.11.2024 | 2,94 | 2,95 | 2,91 | 2,95 | -4,00% | 40.533,00 |
| 25.11.2024 | 3,08 | 3,12 | 3,07 | 3,08 | 3,22% | 4.960,00 |
| 22.11.2024 | 2,91 | 2,99 | 2,90 | 2,98 | -2,39% | 11.288,00 |