0,094$
-3,09%
Echtzeit-Aktienkurs Recon Technology Ltd.
Bid:
Ask:
Aktienkurse zur Recon Technology Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 2,15 | 2,15 | 2,03 | 2,12 | -1,40% | 26.550,00 |
| 15.09.2025 | 2,15 | 2,24 | 2,09 | 2,15 | -2,71% | 20.274,00 |
| 12.09.2025 | 2,19 | 2,23 | 2,15 | 2,21 | 0,68% | 19.486,00 |
| 11.09.2025 | 2,10 | 2,20 | 1,96 | 2,20 | 4,03% | 54.135,00 |
| 10.09.2025 | 2,00 | 2,17 | 1,87 | 2,11 | 8,76% | 99.878,00 |
| 09.09.2025 | 1,93 | 2,03 | 1,90 | 1,94 | -2,51% | 29.024,00 |
| 08.09.2025 | 1,96 | 2,08 | 1,90 | 1,99 | 0,51% | 21.838,00 |
| 05.09.2025 | 1,96 | 2,13 | 1,92 | 1,98 | -3,18% | 14.453,00 |
| 13.12.2024 | 2,09 | 2,19 | 2,02 | 2,05 | -4,68% | 15.407,00 |
| 12.12.2024 | 2,20 | 2,21 | 2,09 | 2,15 | -6,52% | 6.089,00 |
| 11.12.2024 | 2,23 | 2,56 | 2,04 | 2,30 | 4,12% | 34.720,00 |
| 10.12.2024 | 2,30 | 2,30 | 2,14 | 2,20 | 0,60% | 4.983,00 |
| 09.12.2024 | 2,33 | 2,38 | 2,15 | 2,19 | -2,79% | 23.139,00 |
| 06.12.2024 | 2,30 | 2,38 | 2,22 | 2,25 | -1,15% | 4.189,00 |
| 05.12.2024 | 2,38 | 2,38 | 2,28 | 2,28 | 0,44% | 6.449,00 |
| 04.12.2024 | 2,29 | 2,45 | 2,27 | 2,27 | -4,54% | 8.693,00 |
| 03.12.2024 | 2,37 | 2,41 | 2,30 | 2,38 | 0,76% | 11.575,00 |
| 02.12.2024 | 2,39 | 2,41 | 2,36 | 2,36 | -3,28% | 6.274,00 |
| 29.11.2024 | 2,30 | 2,44 | 2,23 | 2,44 | 5,79% | 8.637,00 |
| 27.11.2024 | 2,39 | 2,39 | 2,31 | 2,31 | -1,86% | 2.683,00 |
| 26.11.2024 | 2,35 | 2,60 | 2,27 | 2,35 | 2,62% | 29.432,00 |
| 25.11.2024 | 2,12 | 2,30 | 2,10 | 2,29 | 2,69% | 61.859,00 |
| 22.11.2024 | 2,22 | 2,27 | 2,20 | 2,23 | 4,21% | 3.161,00 |
| 20.11.2024 | 2,09 | 2,20 | 2,09 | 2,14 | -1,38% | 13.828,00 |
| 19.11.2024 | 2,03 | 2,21 | 2,03 | 2,17 | 2,36% | 17.588,00 |
| 18.11.2024 | 2,13 | 2,22 | 2,04 | 2,12 | 4,95% | 19.385,00 |
| 15.11.2024 | 2,20 | 2,36 | 2,02 | 2,02 | -12,17% | 15.915,00 |
| 14.11.2024 | 2,36 | 2,38 | 2,30 | 2,30 | -3,00% | 3.529,00 |
| 13.11.2024 | 2,36 | 2,52 | 2,36 | 2,37 | -9,92% | 4.092,00 |
| 12.11.2024 | 2,80 | 2,80 | 2,41 | 2,63 | 2,44% | 6.940,00 |
| 11.11.2024 | 2,40 | 2,65 | 2,40 | 2,57 | -4,68% | 16.235,00 |
| 08.11.2024 | 2,54 | 2,73 | 2,47 | 2,70 | 6,55% | 6.041,00 |
| 07.11.2024 | 2,57 | 2,65 | 2,53 | 2,53 | -4,26% | 5.974,00 |
| 06.11.2024 | 2,71 | 2,71 | 2,50 | 2,64 | 0,10% | 3.631,00 |
| 05.11.2024 | 2,67 | 2,68 | 2,45 | 2,64 | 0,76% | 21.177,00 |
| 04.11.2024 | 2,57 | 2,89 | 2,47 | 2,62 | 6,94% | 26.869,00 |
| 01.11.2024 | 2,38 | 2,57 | 2,17 | 2,45 | 7,93% | 39.447,00 |
| 31.10.2024 | 2,27 | 2,28 | 2,11 | 2,27 | 4,61% | 9.805,00 |
| 30.10.2024 | 2,39 | 2,39 | 2,16 | 2,17 | -11,07% | 17.320,00 |
| 29.10.2024 | 2,96 | 2,96 | 2,10 | 2,44 | -17,01% | 88.106,00 |
| 28.10.2024 | 3,40 | 3,40 | 2,86 | 2,94 | -15,27% | 28.105,00 |
| 25.10.2024 | 3,43 | 3,52 | 3,31 | 3,47 | 3,27% | 21.394,00 |
| 24.10.2024 | 3,30 | 3,36 | 3,29 | 3,36 | 0,30% | 5.230,00 |
| 23.10.2024 | 3,28 | 3,35 | 3,25 | 3,35 | -0,74% | 4.644,00 |
| 22.10.2024 | 3,45 | 3,45 | 3,28 | 3,38 | 0,34% | 6.584,00 |
| 21.10.2024 | 3,46 | 3,49 | 3,30 | 3,36 | -3,06% | 2.164,00 |
| 18.10.2024 | 3,47 | 3,50 | 3,24 | 3,47 | 0,00% | 10.518,00 |
| 17.10.2024 | 3,35 | 3,47 | 3,19 | 3,47 | 2,42% | 2.546,00 |
| 16.10.2024 | 3,40 | 3,59 | 3,22 | 3,39 | 0,83% | 17.637,00 |
| 15.10.2024 | 3,47 | 3,47 | 3,28 | 3,36 | -2,61% | 5.304,00 |
| 14.10.2024 | 3,15 | 3,70 | 3,15 | 3,45 | 7,81% | 38.078,00 |
| 11.10.2024 | 3,11 | 3,25 | 3,07 | 3,20 | 4,23% | 6.954,00 |
| 10.10.2024 | 2,98 | 3,19 | 2,94 | 3,07 | -4,66% | 11.824,00 |
| 09.10.2024 | 3,24 | 3,31 | 2,79 | 3,22 | -1,53% | 27.604,00 |
| 08.10.2024 | 3,09 | 3,30 | 3,07 | 3,27 | 6,69% | 12.891,00 |
| 07.10.2024 | 2,94 | 3,24 | 2,94 | 3,07 | -0,49% | 17.381,00 |
| 04.10.2024 | 2,89 | 3,25 | 2,82 | 3,08 | 6,21% | 27.566,00 |
| 03.10.2024 | 2,90 | 3,01 | 2,76 | 2,90 | -6,45% | 10.672,00 |
| 02.10.2024 | 3,10 | 3,10 | 2,78 | 3,10 | 4,73% | 32.330,00 |
| 01.10.2024 | 2,85 | 3,11 | 2,75 | 2,96 | 4,30% | 27.026,00 |
| 30.09.2024 | 2,81 | 2,95 | 2,74 | 2,84 | -3,80% | 13.786,00 |
| 27.09.2024 | 3,00 | 3,11 | 2,92 | 2,95 | -0,67% | 7.743,00 |
| 26.09.2024 | 2,78 | 3,04 | 2,61 | 2,97 | -2,30% | 24.614,00 |
| 25.09.2024 | 3,20 | 3,23 | 2,92 | 3,04 | -3,34% | 16.065,00 |
| 24.09.2024 | 3,00 | 3,46 | 2,91 | 3,15 | 7,71% | 66.653,00 |
| 23.09.2024 | 2,99 | 3,00 | 2,91 | 2,92 | -5,19% | 5.900,00 |
| 20.09.2024 | 3,08 | 3,20 | 2,75 | 3,08 | 0,65% | 119.984,00 |
| 19.09.2024 | 2,84 | 3,08 | 2,84 | 3,06 | 6,63% | 32.651,00 |
| 18.09.2024 | 2,93 | 2,99 | 2,77 | 2,87 | -3,34% | 2.408,00 |
| 17.09.2024 | 3,00 | 3,01 | 2,79 | 2,97 | 0,10% | 21.557,00 |
| 16.09.2024 | 2,74 | 3,05 | 2,56 | 2,97 | 3,35% | 71.433,00 |
| 13.09.2024 | 2,80 | 2,89 | 2,60 | 2,87 | 4,36% | 24.934,00 |
| 12.09.2024 | 2,37 | 2,79 | 2,34 | 2,75 | 11,56% | 18.797,00 |
| 11.09.2024 | 2,40 | 2,53 | 2,21 | 2,47 | 5,79% | 12.664,00 |
| 10.09.2024 | 2,57 | 2,70 | 1,80 | 2,33 | -12,92% | 96.521,00 |
| 09.09.2024 | 2,79 | 2,82 | 2,59 | 2,68 | -4,44% | 10.853,00 |
| 06.09.2024 | 2,78 | 2,94 | 2,51 | 2,80 | 1,91% | 20.640,00 |
| 05.09.2024 | 2,62 | 2,79 | 2,62 | 2,75 | 0,27% | 6.023,00 |
| 04.09.2024 | 2,81 | 3,01 | 2,69 | 2,74 | -4,20% | 10.794,00 |
| 03.09.2024 | 3,08 | 3,19 | 2,66 | 2,86 | -5,92% | 51.540,00 |
| 30.08.2024 | 2,77 | 3,29 | 2,77 | 3,04 | 4,83% | 31.507,00 |
| 29.08.2024 | 2,89 | 3,07 | 2,70 | 2,90 | -0,68% | 39.042,00 |
| 28.08.2024 | 3,11 | 3,33 | 2,88 | 2,92 | -2,67% | 61.046,00 |
| 27.08.2024 | 2,77 | 3,13 | 2,60 | 3,00 | 15,98% | 71.716,00 |
| 26.08.2024 | 2,40 | 2,60 | 2,40 | 2,59 | 12,22% | 38.831,00 |
| 23.08.2024 | 2,27 | 2,40 | 2,27 | 2,31 | 0,22% | 12.200,00 |
| 22.08.2024 | 2,35 | 2,35 | 2,30 | 2,30 | -2,13% | 2.292,00 |
| 21.08.2024 | 2,35 | 2,38 | 2,29 | 2,35 | -0,17% | 13.596,00 |
| 20.08.2024 | 2,25 | 2,38 | 2,25 | 2,35 | 3,02% | 10.906,00 |
| 19.08.2024 | 2,19 | 2,32 | 2,12 | 2,29 | 6,53% | 35.525,00 |
| 16.08.2024 | 2,20 | 2,20 | 2,00 | 2,15 | 0,70% | 31.752,00 |
| 15.08.2024 | 2,20 | 2,22 | 2,05 | 2,13 | -1,08% | 11.627,00 |
| 14.08.2024 | 2,02 | 2,19 | 2,02 | 2,15 | 5,04% | 7.720,00 |
| 13.08.2024 | 2,32 | 2,42 | 1,99 | 2,05 | -11,64% | 68.273,00 |
| 12.08.2024 | 2,10 | 2,34 | 2,02 | 2,32 | 9,95% | 37.661,00 |
| 09.08.2024 | 2,18 | 2,31 | 1,99 | 2,11 | -5,80% | 26.561,00 |
| 08.08.2024 | 2,18 | 2,25 | 2,12 | 2,24 | 0,68% | 58.510,00 |
| 07.08.2024 | 2,13 | 2,50 | 2,09 | 2,22 | 1,59% | 135.255,00 |
| 06.08.2024 | 1,54 | 2,25 | 1,54 | 2,19 | 44,09% | 881.643,00 |
| 05.08.2024 | 1,61 | 1,75 | 1,47 | 1,52 | -12,65% | 44.662,00 |