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 |
|---|---|---|---|---|---|---|
| 06.11.2025 | 1,14 | 1,26 | 1,10 | 1,25 | 6,84% | 168.704,00 |
| 05.11.2025 | 1,12 | 1,18 | 1,11 | 1,17 | 3,54% | 49.819,00 |
| 04.11.2025 | 1,15 | 1,17 | 1,09 | 1,13 | -2,59% | 44.593,00 |
| 03.11.2025 | 1,15 | 1,18 | 1,15 | 1,16 | -1,69% | 29.609,00 |
| 31.10.2025 | 1,19 | 1,20 | 1,17 | 1,18 | -3,28% | 23.844,00 |
| 30.10.2025 | 1,20 | 1,23 | 1,17 | 1,22 | 1,67% | 76.849,00 |
| 29.10.2025 | 1,21 | 1,26 | 1,17 | 1,20 | -0,83% | 201.058,00 |
| 28.10.2025 | 1,27 | 1,27 | 1,18 | 1,21 | -5,47% | 110.311,00 |
| 27.10.2025 | 1,29 | 1,32 | 1,27 | 1,28 | 1,59% | 46.647,00 |
| 24.10.2025 | 1,23 | 1,26 | 1,22 | 1,26 | 3,28% | 30.613,00 |
| 23.10.2025 | 1,18 | 1,25 | 1,17 | 1,22 | 3,39% | 86.784,00 |
| 22.10.2025 | 1,29 | 1,29 | 1,18 | 1,18 | -5,60% | 75.348,00 |
| 21.10.2025 | 1,26 | 1,33 | 1,22 | 1,25 | 0,00% | 81.231,00 |
| 20.10.2025 | 1,35 | 1,43 | 1,17 | 1,25 | -6,72% | 240.762,00 |
| 17.10.2025 | 1,42 | 1,49 | 1,31 | 1,34 | -4,96% | 139.970,00 |
| 16.10.2025 | 1,50 | 1,54 | 1,41 | 1,41 | -6,75% | 84.401,00 |
| 15.10.2025 | 1,47 | 1,54 | 1,47 | 1,51 | 2,86% | 132.993,00 |
| 14.10.2025 | 1,48 | 1,55 | 1,43 | 1,47 | -1,34% | 127.510,00 |
| 13.10.2025 | 1,35 | 1,53 | 1,35 | 1,49 | 10,37% | 154.178,00 |
| 10.10.2025 | 1,51 | 1,52 | 1,26 | 1,35 | -10,60% | 356.363,00 |
| 09.10.2025 | 1,56 | 1,57 | 1,47 | 1,51 | -3,21% | 173.243,00 |
| 08.10.2025 | 1,48 | 1,60 | 1,38 | 1,56 | 6,12% | 239.905,00 |
| 07.10.2025 | 1,42 | 1,48 | 1,42 | 1,47 | 3,52% | 55.660,00 |
| 06.10.2025 | 1,47 | 1,50 | 1,41 | 1,42 | 1,43% | 73.419,00 |
| 02.10.2025 | 1,35 | 1,44 | 1,35 | 1,40 | 4,48% | 160.868,00 |
| 01.10.2025 | 1,24 | 1,65 | 1,24 | 1,34 | 9,84% | 842.937,00 |
| 30.09.2025 | 1,21 | 1,35 | 1,02 | 1,22 | -24,69% | 1.026.073,00 |
| 29.09.2025 | 2,00 | 2,08 | 1,60 | 1,62 | -18,59% | 309.632,00 |
| 26.09.2025 | 2,03 | 2,23 | 1,86 | 1,99 | -4,78% | 745.996,00 |
| 25.09.2025 | 1,97 | 2,14 | 1,92 | 2,09 | 0,97% | 1.215.666,00 |
| 24.09.2025 | 1,92 | 2,15 | 1,89 | 2,07 | 6,15% | 857.407,00 |
| 23.09.2025 | 1,70 | 2,00 | 1,66 | 1,95 | 15,38% | 929.783,00 |
| 22.09.2025 | 1,61 | 1,80 | 1,61 | 1,69 | 3,05% | 170.095,00 |
| 19.09.2025 | 1,58 | 1,77 | 1,56 | 1,64 | 3,80% | 262.661,00 |
| 18.09.2025 | 1,65 | 1,65 | 1,52 | 1,58 | -1,25% | 43.636,00 |
| 17.09.2025 | 1,59 | 1,65 | 1,50 | 1,60 | 1,91% | 49.200,00 |
| 16.09.2025 | 1,58 | 1,65 | 1,56 | 1,57 | -0,32% | 86.120,00 |
| 15.09.2025 | 1,55 | 1,67 | 1,47 | 1,58 | 2,27% | 113.159,00 |
| 12.09.2025 | 1,57 | 1,58 | 1,53 | 1,54 | -3,14% | 50.450,00 |
| 11.09.2025 | 1,60 | 1,70 | 1,53 | 1,59 | -4,79% | 149.568,00 |
| 10.09.2025 | 1,70 | 1,86 | 1,67 | 1,67 | 4,38% | 497.310,00 |
| 09.09.2025 | 1,36 | 1,67 | 1,36 | 1,60 | 15,11% | 583.629,00 |
| 08.09.2025 | 1,37 | 1,60 | 1,33 | 1,39 | -5,12% | 663.192,00 |
| 05.09.2025 | 1,37 | 1,59 | 1,31 | 1,47 | 10,17% | 1.658.709,00 |
| 04.09.2025 | 1,35 | 1,35 | 1,30 | 1,33 | -0,76% | 74.921,00 |
| 03.09.2025 | 1,47 | 1,47 | 1,30 | 1,34 | -5,63% | 211.503,00 |
| 02.09.2025 | 1,56 | 1,56 | 1,41 | 1,42 | -8,39% | 104.124,00 |
| 29.08.2025 | 1,64 | 1,64 | 1,53 | 1,55 | 2,15% | 74.447,00 |
| 28.08.2025 | 1,62 | 1,67 | 1,50 | 1,52 | -6,33% | 124.002,00 |
| 27.08.2025 | 1,59 | 1,69 | 1,50 | 1,62 | 0,00% | 250.707,00 |
| 26.08.2025 | 1,52 | 1,64 | 1,45 | 1,62 | 11,72% | 196.311,00 |
| 25.08.2025 | 1,40 | 1,48 | 1,40 | 1,45 | 0,00% | 48.654,00 |
| 22.08.2025 | 1,40 | 1,49 | 1,38 | 1,45 | 3,57% | 98.343,00 |
| 21.08.2025 | 1,51 | 1,51 | 1,38 | 1,40 | -5,41% | 20.673,00 |
| 20.08.2025 | 1,32 | 1,52 | 1,32 | 1,48 | 9,63% | 72.990,00 |
| 19.08.2025 | 1,34 | 1,38 | 1,32 | 1,35 | -2,88% | 93.599,00 |
| 18.08.2025 | 1,39 | 1,41 | 1,32 | 1,39 | 0,00% | 83.070,00 |
| 15.08.2025 | 1,46 | 1,46 | 1,34 | 1,39 | -4,79% | 94.292,00 |
| 14.08.2025 | 1,50 | 1,54 | 1,43 | 1,46 | -5,81% | 126.672,00 |
| 13.08.2025 | 1,36 | 1,68 | 1,36 | 1,55 | 4,73% | 315.513,00 |
| 12.08.2025 | 1,11 | 1,51 | 1,11 | 1,48 | 25,42% | 596.304,00 |
| 11.08.2025 | 1,32 | 1,36 | 1,17 | 1,18 | -16,31% | 407.435,00 |
| 08.08.2025 | 1,53 | 1,54 | 1,40 | 1,41 | -12,96% | 694.653,00 |
| 07.08.2025 | 1,81 | 2,61 | 1,40 | 1,62 | 4,52% | 63.006.761,00 |
| 06.08.2025 | 1,62 | 1,63 | 1,49 | 1,55 | 3,33% | 2.259.569,00 |
| 05.08.2025 | 1,41 | 1,66 | 1,38 | 1,50 | 7,14% | 188.385,00 |
| 04.08.2025 | 1,37 | 1,45 | 1,20 | 1,40 | 2,19% | 142.349,00 |
| 01.08.2025 | 1,35 | 1,47 | 1,32 | 1,37 | -16,97% | 208.279,00 |
| 31.07.2025 | 1,92 | 1,94 | 1,56 | 1,65 | -12,70% | 13.730.978,00 |
| 30.07.2025 | 1,90 | 1,96 | 1,86 | 1,89 | -0,53% | 30.953,00 |
| 29.07.2025 | 1,91 | 2,01 | 1,86 | 1,90 | 0,00% | 66.999,00 |
| 28.07.2025 | 2,11 | 2,13 | 1,88 | 1,90 | -9,52% | 82.341,00 |
| 25.07.2025 | 2,10 | 2,23 | 2,06 | 2,10 | -1,85% | 27.718,00 |
| 24.07.2025 | 2,13 | 2,21 | 2,09 | 2,14 | 0,45% | 49.966,00 |
| 23.07.2025 | 2,20 | 2,27 | 2,10 | 2,13 | -3,45% | 65.438,00 |
| 22.07.2025 | 2,05 | 2,26 | 2,03 | 2,21 | 8,67% | 63.160,00 |
| 21.07.2025 | 2,24 | 2,24 | 2,00 | 2,03 | -8,14% | 88.811,00 |
| 18.07.2025 | 1,90 | 2,30 | 1,82 | 2,21 | 1.075,53% | 312.004,00 |
| 17.07.2025 | 0,20 | 0,20 | 0,18 | 0,19 | 1,57% | 786.801,00 |
| 16.07.2025 | 0,19 | 0,20 | 0,18 | 0,19 | -20,28% | 2.657.539,00 |
| 15.07.2025 | 0,23 | 0,23 | 0,23 | 0,23 | 1,13% | 322.726,00 |
| 14.07.2025 | 0,24 | 0,25 | 0,22 | 0,23 | -7,01% | 648.678,00 |
| 11.07.2025 | 0,24 | 0,26 | 0,23 | 0,25 | 4,13% | 711.564,00 |
| 10.07.2025 | 0,23 | 0,24 | 0,23 | 0,24 | -0,79% | 334.399,00 |
| 09.07.2025 | 0,23 | 0,24 | 0,22 | 0,24 | 4,32% | 456.640,00 |
| 08.07.2025 | 0,21 | 0,24 | 0,21 | 0,23 | 7,06% | 503.610,00 |
| 07.07.2025 | 0,23 | 0,24 | 0,21 | 0,21 | -10,08% | 690.526,00 |
| 03.07.2025 | 0,23 | 0,25 | 0,23 | 0,24 | 2,90% | 1.096.573,00 |
| 02.07.2025 | 0,24 | 0,24 | 0,22 | 0,23 | 1,98% | 338.026,00 |
| 01.07.2025 | 0,23 | 0,23 | 0,22 | 0,23 | -2,62% | 172.450,00 |
| 30.06.2025 | 0,23 | 0,24 | 0,22 | 0,23 | -0,04% | 608.954,00 |
| 27.06.2025 | 0,24 | 0,24 | 0,22 | 0,23 | 4,72% | 585.990,00 |
| 26.06.2025 | 0,23 | 0,23 | 0,21 | 0,22 | 5,25% | 712.742,00 |
| 25.06.2025 | 0,23 | 0,23 | 0,20 | 0,21 | -1,95% | 536.051,00 |
| 24.06.2025 | 0,21 | 0,22 | 0,21 | 0,22 | 0,94% | 520.205,00 |
| 23.06.2025 | 0,20 | 0,26 | 0,20 | 0,21 | 4,04% | 3.640.686,00 |
| 20.06.2025 | 0,27 | 0,29 | 0,20 | 0,21 | -23,96% | 4.282.092,00 |
| 18.06.2025 | 0,29 | 0,29 | 0,25 | 0,27 | -7,82% | 1.213.472,00 |
| 17.06.2025 | 0,33 | 0,35 | 0,29 | 0,29 | -18,64% | 5.632.994,00 |
| 16.06.2025 | 0,60 | 1,47 | 0,30 | 0,36 | -37,72% | 72.775.058,00 |