0,187$
1,08%
Echtzeit-Aktienkurs China Recycling Energy Corp.
Bid:
Ask:
Aktienkurse zur China Recycling Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,14 | 1,18 | 1,10 | 1,14 | -0,87% | 62.723,00 |
| 06.03.2026 | 1,23 | 1,23 | 1,12 | 1,15 | -1,29% | 2.812,00 |
| 05.03.2026 | 1,19 | 1,20 | 1,14 | 1,17 | 1,75% | 2.812,00 |
| 04.03.2026 | 1,20 | 1,24 | 1,10 | 1,15 | -2,97% | 93.997,00 |
| 03.03.2026 | 1,20 | 1,20 | 1,17 | 1,18 | -3,28% | 1.710,00 |
| 02.03.2026 | 1,16 | 1,23 | 1,16 | 1,22 | 5,17% | 17.143,00 |
| 27.02.2026 | 1,24 | 1,24 | 1,13 | 1,16 | -6,45% | 87.896,00 |
| 26.02.2026 | 1,25 | 1,27 | 1,20 | 1,24 | -0,80% | 96.758,00 |
| 25.02.2026 | 1,27 | 1,27 | 1,20 | 1,25 | -1,57% | 120.751,00 |
| 24.02.2026 | 1,25 | 1,29 | 1,20 | 1,27 | -1,55% | 35.923,00 |
| 23.02.2026 | 1,31 | 1,33 | 1,24 | 1,29 | 0,00% | 33.860,00 |
| 20.02.2026 | 1,24 | 1,30 | 1,22 | 1,29 | 1,57% | 33.752,00 |
| 19.02.2026 | 1,30 | 1,30 | 1,20 | 1,27 | -5,22% | 6.029,00 |
| 18.02.2026 | 1,24 | 1,35 | 1,18 | 1,34 | 5,51% | 231.411,00 |
| 17.02.2026 | 1,19 | 1,29 | 1,13 | 1,27 | 5,83% | 66.702,00 |
| 13.02.2026 | 1,26 | 1,29 | 1,19 | 1,20 | -3,23% | 55.272,00 |
| 12.02.2026 | 1,26 | 1,28 | 1,18 | 1,24 | -3,13% | 60.808,00 |
| 11.02.2026 | 1,22 | 1,29 | 1,17 | 1,28 | 4,07% | 26.466,00 |
| 10.02.2026 | 1,26 | 1,28 | 1,08 | 1,23 | 0,00% | 135.388,00 |
| 09.02.2026 | 1,20 | 1,23 | 1,17 | 1,23 | 1,65% | 14.154,00 |
| 06.02.2026 | 1,18 | 1,23 | 1,10 | 1,21 | 7,08% | 75.587,00 |
| 05.02.2026 | 1,14 | 1,15 | 1,11 | 1,13 | -2,59% | 10.641,00 |
| 04.02.2026 | 1,30 | 1,30 | 1,11 | 1,16 | 0,87% | 51.584,00 |
| 03.02.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 602,00 |
| 02.02.2026 | 1,12 | 1,15 | 1,10 | 1,15 | 0,00% | 4.936,00 |
| 30.01.2026 | 1,14 | 1,15 | 1,08 | 1,15 | 2,68% | 56.323,00 |
| 29.01.2026 | 1,15 | 1,22 | 1,10 | 1,12 | -5,08% | 41.038,00 |
| 28.01.2026 | 1,23 | 1,27 | 1,15 | 1,18 | -3,28% | 313.694,00 |
| 27.01.2026 | 1,25 | 1,31 | 1,17 | 1,22 | -2,40% | 88.237,00 |
| 26.01.2026 | 1,30 | 1,34 | 1,20 | 1,25 | -2,34% | 143.250,00 |
| 23.01.2026 | 1,24 | 1,33 | 1,24 | 1,28 | 3,23% | 57.907,00 |
| 22.01.2026 | 1,20 | 1,35 | 1,16 | 1,24 | 2,48% | 143.873,00 |
| 21.01.2026 | 1,33 | 1,39 | 1,17 | 1,21 | -8,33% | 207.524,00 |
| 20.01.2026 | 1,41 | 1,41 | 1,31 | 1,32 | -6,38% | 33.855,00 |
| 16.01.2026 | 1,41 | 1,43 | 1,31 | 1,41 | -1,40% | 16.161,00 |
| 15.01.2026 | 1,36 | 1,47 | 1,32 | 1,43 | 4,38% | 108.179,00 |
| 14.01.2026 | 1,40 | 1,40 | 1,32 | 1,37 | -0,72% | 22.482,00 |
| 13.01.2026 | 1,35 | 1,41 | 1,31 | 1,38 | 0,00% | 117.596,00 |
| 12.01.2026 | 1,35 | 1,38 | 1,31 | 1,38 | 1,47% | 56.880,00 |
| 09.01.2026 | 1,35 | 1,39 | 1,33 | 1,36 | -2,16% | 54.434,00 |
| 08.01.2026 | 1,37 | 1,39 | 1,32 | 1,39 | 2,96% | 19.243,00 |
| 07.01.2026 | 1,30 | 1,37 | 1,29 | 1,35 | -0,74% | 32.054,00 |
| 06.01.2026 | 1,35 | 1,40 | 1,25 | 1,36 | -1,45% | 60.805,00 |
| 05.01.2026 | 1,32 | 1,40 | 1,27 | 1,38 | 2,22% | 63.422,00 |