4,085€
-4,31%
Echtzeit-Aktienkurs Jiangxi Ganfeng Lithium Co. Ltd.
Bid:
Ask:
Aktienkurse zur Jiangxi Ganfeng Lithium Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 4,09 | 4,10 | 4,08 | 4,09 | -4,16% | - |
| 30.07.2026 | 4,32 | 4,32 | 4,15 | 4,27 | -1,43% | 13.963,00 |
| 29.07.2026 | 4,29 | 4,44 | 4,28 | 4,33 | 4,75% | 43.433,00 |
| 28.07.2026 | 4,10 | 4,13 | 4,05 | 4,13 | -2,73% | 5.287,00 |
| 27.07.2026 | 4,21 | 4,32 | 4,21 | 4,25 | -1,90% | 6.625,00 |
| 24.07.2026 | 4,35 | 4,35 | 4,26 | 4,33 | -2,24% | 2.113,00 |
| 23.07.2026 | 4,53 | 4,62 | 4,43 | 4,43 | 8,75% | 10.815,00 |
| 22.07.2026 | 4,00 | 4,15 | 4,00 | 4,08 | -0,15% | 6.116,00 |
| 21.07.2026 | 4,05 | 4,15 | 4,05 | 4,08 | 1,97% | 12.043,00 |
| 20.07.2026 | 4,07 | 4,07 | 3,96 | 4,00 | -4,49% | 16.131,00 |
| 17.07.2026 | 4,22 | 4,25 | 4,12 | 4,19 | -4,84% | 9.264,00 |
| 16.07.2026 | 4,44 | 4,50 | 4,40 | 4,40 | -0,28% | 8.555,00 |
| 15.07.2026 | 4,47 | 4,48 | 4,42 | 4,42 | -3,69% | 9.284,00 |
| 14.07.2026 | 4,53 | 4,70 | 4,53 | 4,59 | 3,73% | 10.943,00 |
| 13.07.2026 | 4,48 | 4,55 | 4,41 | 4,42 | -4,40% | 9.996,00 |
| 10.07.2026 | 4,73 | 4,73 | 4,60 | 4,62 | -4,41% | 18.160,00 |
| 09.07.2026 | 4,80 | 4,86 | 4,72 | 4,84 | -1,88% | 6.913,00 |
| 08.07.2026 | 5,00 | 5,03 | 4,84 | 4,93 | -6,43% | 9.851,00 |
| 07.07.2026 | 5,20 | 5,30 | 5,18 | 5,27 | -4,93% | 4.365,00 |
| 06.07.2026 | 5,54 | 5,55 | 5,49 | 5,54 | 0,00% | 3.410,00 |
| 03.07.2026 | 5,61 | 5,61 | 5,45 | 5,54 | 2,23% | 5.865,00 |
| 02.07.2026 | 5,46 | 5,46 | 5,34 | 5,42 | -3,95% | 3.696,00 |
| 01.07.2026 | 5,60 | 5,69 | 5,60 | 5,64 | 0,25% | 5.547,00 |
| 30.06.2026 | 5,58 | 5,63 | 5,50 | 5,63 | 2,72% | 6.713,00 |
| 29.06.2026 | 5,57 | 5,63 | 5,48 | 5,48 | 0,59% | 10.377,00 |
| 26.06.2026 | 5,53 | 5,53 | 5,33 | 5,45 | -7,06% | 15.051,00 |
| 25.06.2026 | 5,94 | 5,97 | 5,84 | 5,86 | -6,64% | 12.688,00 |
| 24.06.2026 | 6,31 | 6,36 | 6,27 | 6,28 | 2,05% | 2.064,00 |
| 23.06.2026 | 6,16 | 6,21 | 6,05 | 6,15 | -4,94% | 4.523,00 |
| 22.06.2026 | 6,30 | 6,48 | 6,30 | 6,47 | 3,20% | 2.762,00 |
| 19.06.2026 | 6,27 | 6,37 | 6,27 | 6,27 | -1,21% | 334,00 |
| 18.06.2026 | 6,26 | 6,40 | 6,13 | 6,35 | -5,27% | 24.749,00 |
| 17.06.2026 | 6,66 | 6,71 | 6,66 | 6,70 | -0,21% | 3.648,00 |
| 16.06.2026 | 6,70 | 6,72 | 6,60 | 6,72 | -3,26% | 7.095,00 |
| 15.06.2026 | 6,85 | 6,94 | 6,77 | 6,94 | 1,36% | 16.699,00 |
| 12.06.2026 | 6,80 | 6,85 | 6,66 | 6,85 | 4,69% | 14.693,00 |
| 11.06.2026 | 6,54 | 6,60 | 6,43 | 6,54 | 6,18% | 48.143,00 |
| 10.06.2026 | 5,95 | 6,17 | 5,95 | 6,16 | -1,49% | 2.309,00 |
| 09.06.2026 | 5,92 | 6,39 | 5,92 | 6,26 | 5,04% | 59.792,00 |
| 08.06.2026 | 5,95 | 6,02 | 5,86 | 5,96 | -1,31% | 19.716,00 |
| 05.06.2026 | 6,19 | 6,26 | 5,98 | 6,03 | -3,39% | 10.323,00 |
| 04.06.2026 | 6,37 | 6,37 | 6,16 | 6,25 | -4,95% | 17.999,00 |
| 03.06.2026 | 6,74 | 6,74 | 6,57 | 6,57 | -1,41% | 23.885,00 |
| 02.06.2026 | 6,80 | 6,80 | 6,66 | 6,67 | -2,56% | 20.029,00 |
| 01.06.2026 | 7,04 | 7,04 | 6,81 | 6,84 | -3,07% | 9.906,00 |
| 29.05.2026 | 7,03 | 7,08 | 6,94 | 7,06 | -1,08% | 19.444,00 |
| 28.05.2026 | 6,95 | 7,20 | 6,94 | 7,13 | -0,65% | 11.520,00 |
| 27.05.2026 | 7,30 | 7,30 | 7,15 | 7,18 | -3,48% | 15.396,00 |
| 26.05.2026 | 7,34 | 7,44 | 7,30 | 7,44 | 0,54% | 16.191,00 |
| 25.05.2026 | 7,57 | 7,57 | 7,40 | 7,40 | -1,71% | 5.386,00 |
| 22.05.2026 | 7,50 | 7,53 | 7,44 | 7,53 | 2,77% | 4.122,00 |
| 21.05.2026 | 7,50 | 7,54 | 7,20 | 7,33 | -7,02% | 36.546,00 |
| 20.05.2026 | 7,67 | 7,88 | 7,60 | 7,88 | 3,01% | 16.613,00 |
| 19.05.2026 | 7,76 | 7,76 | 7,60 | 7,65 | -5,11% | 10.529,00 |
| 18.05.2026 | 8,23 | 8,23 | 8,05 | 8,06 | 0,27% | 5.295,00 |
| 15.05.2026 | 8,22 | 8,22 | 7,95 | 8,04 | -5,09% | 15.826,00 |
| 14.05.2026 | 8,56 | 8,56 | 8,30 | 8,47 | -2,42% | 3.518,00 |
| 13.05.2026 | 8,63 | 8,77 | 8,44 | 8,68 | -4,99% | 6.486,00 |
| 12.05.2026 | 9,03 | 9,14 | 8,91 | 9,14 | -1,11% | 11.036,00 |
| 11.05.2026 | 9,07 | 9,24 | 8,94 | 9,24 | 1,09% | 11.152,00 |
| 08.05.2026 | 9,15 | 9,15 | 9,00 | 9,14 | -5,38% | 8.978,00 |
| 07.05.2026 | 9,33 | 9,66 | 9,33 | 9,66 | -1,33% | 12.709,00 |
| 06.05.2026 | 9,56 | 9,79 | 9,50 | 9,79 | 4,30% | 16.189,00 |
| 05.05.2026 | 9,48 | 9,50 | 9,37 | 9,39 | -1,02% | 8.600,00 |
| 04.05.2026 | 9,50 | 9,65 | 9,40 | 9,48 | 4,43% | 19.409,00 |
| 30.04.2026 | 9,21 | 9,26 | 9,08 | 9,08 | -1,93% | 9.047,00 |
| 29.04.2026 | 9,08 | 9,26 | 9,08 | 9,26 | 8,92% | 16.566,00 |
| 28.04.2026 | 8,66 | 8,66 | 8,50 | 8,50 | -3,42% | 9.594,00 |
| 27.04.2026 | 8,87 | 8,97 | 8,50 | 8,80 | -1,46% | 13.164,00 |
| 24.04.2026 | 8,64 | 9,00 | 8,64 | 8,93 | 9,33% | 16.815,00 |
| 23.04.2026 | 8,30 | 8,35 | 8,17 | 8,17 | -2,97% | 7.955,00 |
| 22.04.2026 | 8,55 | 8,55 | 8,42 | 8,42 | -2,26% | 22.442,00 |
| 21.04.2026 | 8,86 | 8,86 | 8,62 | 8,62 | -1,99% | 10.663,00 |
| 20.04.2026 | 8,78 | 8,79 | 8,66 | 8,79 | 0,58% | 6.743,00 |
| 17.04.2026 | 8,82 | 8,90 | 8,69 | 8,74 | -3,22% | 29.502,00 |
| 16.04.2026 | 9,02 | 9,19 | 9,01 | 9,03 | 6,11% | 22.005,00 |
| 15.04.2026 | 8,52 | 8,55 | 8,43 | 8,51 | -3,31% | 13.178,00 |
| 14.04.2026 | 8,70 | 9,08 | 8,70 | 8,80 | 2,22% | 28.157,00 |
| 13.04.2026 | 8,67 | 8,78 | 8,55 | 8,61 | 1,92% | 25.649,00 |
| 10.04.2026 | 8,55 | 8,78 | 8,45 | 8,45 | -0,95% | 9.119,00 |
| 09.04.2026 | 8,38 | 8,53 | 8,38 | 8,53 | 1,88% | 2.324,00 |
| 08.04.2026 | 8,39 | 8,56 | 8,29 | 8,37 | 6,24% | 19.944,00 |
| 07.04.2026 | 8,04 | 8,11 | 7,88 | 7,88 | -1,77% | 10.770,00 |
| 02.04.2026 | 7,99 | 8,15 | 7,98 | 8,02 | 5,06% | 7.815,00 |
| 01.04.2026 | 7,73 | 7,79 | 7,63 | 7,64 | -5,71% | 17.818,00 |
| 31.03.2026 | 8,11 | 8,16 | 7,95 | 8,10 | -2,15% | 12.174,00 |
| 30.03.2026 | 8,10 | 8,34 | 8,06 | 8,28 | 2,17% | 70.003,00 |
| 27.03.2026 | 8,12 | 8,24 | 7,98 | 8,10 | 10,96% | 32.879,00 |
| 26.03.2026 | 7,46 | 7,57 | 7,20 | 7,30 | 1,81% | 24.651,00 |
| 25.03.2026 | 7,06 | 7,29 | 7,06 | 7,17 | 5,78% | 10.624,00 |
| 24.03.2026 | 6,79 | 6,86 | 6,75 | 6,78 | 3,13% | 7.542,00 |
| 23.03.2026 | 6,42 | 6,65 | 6,32 | 6,57 | 2,85% | 38.052,00 |
| 20.03.2026 | 6,43 | 6,43 | 6,31 | 6,39 | 7,18% | 8.702,00 |
| 19.03.2026 | 6,27 | 6,27 | 5,96 | 5,96 | -7,36% | 18.535,00 |
| 18.03.2026 | 6,61 | 6,68 | 6,44 | 6,44 | -7,07% | 34.986,00 |
| 17.03.2026 | 6,96 | 6,97 | 6,84 | 6,93 | -1,79% | 2.767,00 |
| 16.03.2026 | 7,00 | 7,09 | 7,00 | 7,05 | 5,89% | 3.302,00 |
| 13.03.2026 | 6,76 | 6,82 | 6,65 | 6,66 | 0,03% | 11.517,00 |
| 12.03.2026 | 6,69 | 6,75 | 6,61 | 6,66 | -1,04% | 9.308,00 |
| 11.03.2026 | 6,83 | 6,83 | 6,72 | 6,73 | -0,77% | 618,00 |