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 |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 1,27 | 1,39 | 1,23 | 1,35 | 1,50% | 85.136,00 |
| 31.12.2025 | 1,37 | 1,39 | 1,27 | 1,33 | 0,00% | 246.392,00 |
| 30.12.2025 | 1,32 | 1,37 | 1,18 | 1,33 | -1,48% | 53.710,00 |
| 29.12.2025 | 1,36 | 1,36 | 1,23 | 1,35 | -0,74% | 132.588,00 |
| 26.12.2025 | 1,16 | 1,39 | 1,16 | 1,36 | 17,24% | 96.131,00 |
| 24.12.2025 | 1,08 | 1,19 | 1,01 | 1,16 | 7,31% | 87.409,00 |
| 23.12.2025 | 1,04 | 1,12 | 0,97 | 1,08 | 8,10% | 124.117,00 |
| 22.12.2025 | 0,97 | 1,03 | 0,97 | 1,00 | 4,60% | 23.223,00 |
| 19.12.2025 | 0,95 | 0,96 | 0,95 | 0,96 | 1,70% | 19.407,00 |
| 18.12.2025 | 0,99 | 1,00 | 0,93 | 0,94 | -2,69% | 54.300,00 |
| 17.12.2025 | 1,09 | 1,09 | 0,97 | 0,97 | -8,00% | 89.967,00 |
| 16.12.2025 | 1,11 | 1,12 | 1,05 | 1,05 | -5,41% | 31.924,00 |
| 15.12.2025 | 1,16 | 1,16 | 1,11 | 1,11 | -4,31% | 52.130,00 |
| 12.12.2025 | 1,19 | 1,22 | 1,15 | 1,16 | -4,92% | 45.535,00 |
| 11.12.2025 | 1,21 | 1,22 | 1,19 | 1,22 | -1,61% | 15.300,00 |
| 10.12.2025 | 1,17 | 1,25 | 1,15 | 1,24 | 3,33% | 24.789,00 |
| 09.12.2025 | 1,12 | 1,26 | 1,11 | 1,20 | 7,14% | 121.029,00 |
| 08.12.2025 | 1,14 | 1,18 | 1,11 | 1,12 | -1,75% | 38.412,00 |
| 05.12.2025 | 1,11 | 1,16 | 1,10 | 1,14 | 0,88% | 31.674,00 |
| 04.12.2025 | 1,17 | 1,27 | 1,11 | 1,13 | -2,59% | 96.554,00 |
| 03.12.2025 | 1,15 | 1,19 | 1,15 | 1,16 | 0,87% | 12.883,00 |
| 02.12.2025 | 1,20 | 1,20 | 1,15 | 1,15 | -4,17% | 33.860,00 |
| 01.12.2025 | 1,21 | 1,25 | 1,19 | 1,20 | -4,00% | 28.391,00 |
| 28.11.2025 | 1,29 | 1,31 | 1,21 | 1,25 | -1,65% | 19.182,00 |
| 26.11.2025 | 1,23 | 1,30 | 1,20 | 1,27 | 2,50% | 22.997,00 |
| 25.11.2025 | 1,28 | 1,31 | 1,23 | 1,24 | -5,34% | 59.742,00 |
| 24.11.2025 | 1,30 | 1,33 | 1,27 | 1,31 | 0,77% | 10.906,00 |
| 21.11.2025 | 1,29 | 1,37 | 1,27 | 1,30 | 2,36% | 28.807,00 |
| 20.11.2025 | 1,37 | 1,39 | 1,26 | 1,27 | -9,29% | 32.838,00 |
| 19.11.2025 | 1,49 | 1,49 | 1,30 | 1,40 | -4,76% | 78.805,00 |
| 18.11.2025 | 1,41 | 1,50 | 1,29 | 1,47 | 3,89% | 32.397,00 |
| 17.11.2025 | 1,31 | 1,50 | 1,31 | 1,42 | 4,04% | 67.677,00 |
| 14.11.2025 | 1,27 | 1,48 | 1,27 | 1,36 | 2,26% | 157.872,00 |
| 13.11.2025 | 1,41 | 1,43 | 1,33 | 1,33 | -6,99% | 44.481,00 |
| 12.11.2025 | 1,45 | 1,53 | 1,42 | 1,43 | -2,72% | 17.502,00 |
| 11.11.2025 | 1,36 | 1,55 | 1,28 | 1,47 | 5,76% | 329.876,00 |
| 10.11.2025 | 1,28 | 1,39 | 1,28 | 1,39 | 6,92% | 77.237,00 |
| 07.11.2025 | 1,21 | 1,33 | 1,17 | 1,30 | 4,00% | 96.843,00 |
| 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 |