2,151€
1,01%
Echtzeit-Aktienkurs GANFENG LITHIUM H HD1
Bid:
Ask:
Aktienkurse zur GANFENG LITHIUM H HD1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 2,13 | 2,18 | 2,13 | 2,13 | 0,00% | 478,00 |
| 29.05.2025 | 2,17 | 2,17 | 2,13 | 2,13 | -1,62% | 387,00 |
| 28.05.2025 | 2,18 | 2,18 | 2,16 | 2,16 | -0,69% | 8.000,00 |
| 27.05.2025 | 2,13 | 2,20 | 2,13 | 2,18 | -0,55% | 2.701,00 |
| 26.05.2025 | 2,19 | 2,19 | 2,13 | 2,19 | -2,14% | 4.260,00 |
| 23.05.2025 | 2,20 | 2,24 | 2,20 | 2,24 | 1,27% | 1.886,00 |
| 22.05.2025 | 2,26 | 2,26 | 2,21 | 2,21 | -2,25% | 2.230,00 |
| 21.05.2025 | 2,21 | 2,26 | 2,20 | 2,26 | 5,21% | 2.290,00 |
| 20.05.2025 | 2,19 | 2,21 | 2,12 | 2,15 | -0,69% | 10.691,00 |
| 19.05.2025 | 2,16 | 2,20 | 2,14 | 2,17 | 0,37% | 4.080,00 |
| 16.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,33% | 487,00 |
| 15.05.2025 | 2,19 | 2,24 | 2,18 | 2,19 | -3,95% | 1.312,00 |
| 14.05.2025 | 2,33 | 2,33 | 2,27 | 2,28 | 1,83% | 1.010,00 |
| 13.05.2025 | 2,30 | 2,32 | 2,24 | 2,24 | -2,87% | 28.451,00 |
| 12.05.2025 | 2,24 | 2,35 | 2,24 | 2,30 | 2,54% | 5.389,00 |
| 09.05.2025 | 2,25 | 2,25 | 2,24 | 2,24 | 0,63% | 1.350,00 |
| 08.05.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,09% | 420,00 |
| 07.05.2025 | 2,18 | 2,23 | 2,18 | 2,23 | 2,58% | 162,00 |
| 06.05.2025 | 2,19 | 2,24 | 2,17 | 2,17 | -1,90% | 1.630,00 |
| 05.05.2025 | 2,27 | 2,27 | 2,21 | 2,21 | -1,69% | 10.912,00 |
| 02.05.2025 | 2,17 | 2,28 | 2,15 | 2,25 | 6,83% | 36.406,00 |
| 30.04.2025 | 2,15 | 2,15 | 2,11 | 2,11 | -2,41% | 1.471,00 |
| 29.04.2025 | 2,13 | 2,16 | 2,12 | 2,16 | -0,23% | 4.864,00 |
| 28.04.2025 | 2,10 | 2,17 | 2,10 | 2,17 | 0,46% | 2.410,00 |
| 25.04.2025 | 2,20 | 2,20 | 2,10 | 2,16 | -0,92% | 2.583,00 |
| 24.04.2025 | 2,12 | 2,24 | 2,12 | 2,18 | 12,11% | 17.173,00 |
| 23.04.2025 | 2,09 | 2,16 | 1,92 | 1,94 | -8,01% | 240.794,00 |
| 22.04.2025 | 2,08 | 2,11 | 2,03 | 2,11 | 1,74% | 4.725,00 |
| 17.04.2025 | 2,06 | 2,07 | 2,04 | 2,07 | 0,83% | 2.637,00 |
| 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 |