2,714€
2,01%
Echtzeit-Aktienkurs Jiangxi Ganfeng Lithium Co. Ltd.
Bid:
Ask:
Aktienkurse zur Jiangxi Ganfeng Lithium Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 3,06 | 3,12 | 3,05 | 3,05 | -0,91% | 8.624,00 |
| 20.11.2024 | 3,16 | 3,16 | 3,05 | 3,08 | -2,81% | 16.982,00 |
| 19.11.2024 | 3,20 | 3,20 | 3,08 | 3,17 | 10,84% | 36.684,00 |
| 18.11.2024 | 2,85 | 2,87 | 2,80 | 2,86 | 3,25% | 4.567,00 |
| 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 | -2,34% | 29.325,00 |
| 15.10.2024 | 2,45 | 2,45 | 2,32 | 2,43 | -2,49% | 18.065,00 |
| 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 |