9,028€
-6,60%
Echtzeit-Aktienkurs Jiangxi Ganfeng Lithium Co. Ltd.
Bid:
Ask:
Aktienkurse zur Jiangxi Ganfeng Lithium Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 9,42 | 9,50 | 9,38 | 9,44 | 0,03% | 4.958,00 |
| 04.05.2026 | 9,54 | 9,57 | 9,38 | 9,44 | 3,51% | 8.062,00 |
| 30.04.2026 | 9,16 | 9,29 | 9,05 | 9,12 | -0,21% | 4.886,00 |
| 29.04.2026 | 9,17 | 9,18 | 9,02 | 9,14 | 6,70% | 7.035,00 |
| 28.04.2026 | 8,53 | 8,62 | 8,51 | 8,56 | -1,77% | 11.145,00 |
| 27.04.2026 | 8,94 | 8,94 | 8,45 | 8,72 | -1,51% | 3.928,00 |
| 24.04.2026 | 8,78 | 9,04 | 8,76 | 8,85 | 7,73% | 5.190,00 |
| 23.04.2026 | 8,29 | 8,33 | 8,18 | 8,22 | -3,66% | 3.733,00 |
| 22.04.2026 | 8,47 | 8,54 | 8,39 | 8,53 | -1,73% | 10.212,00 |
| 21.04.2026 | 8,77 | 8,79 | 8,66 | 8,68 | -0,80% | 2.445,00 |
| 20.04.2026 | 8,73 | 8,78 | 8,67 | 8,75 | 0,44% | 13.548,00 |
| 17.04.2026 | 8,85 | 8,95 | 8,69 | 8,71 | -5,03% | 6.350,00 |
| 16.04.2026 | 9,11 | 9,18 | 9,00 | 9,17 | 7,94% | 5.462,00 |
| 15.04.2026 | 8,47 | 8,51 | 8,41 | 8,50 | -4,45% | 4.363,00 |
| 14.04.2026 | 8,71 | 9,05 | 8,69 | 8,89 | 2,54% | 12.179,00 |
| 13.04.2026 | 8,71 | 8,75 | 8,61 | 8,67 | 1,38% | 4.987,00 |
| 10.04.2026 | 8,78 | 8,80 | 8,54 | 8,56 | 2,04% | 8.409,00 |
| 09.04.2026 | 8,46 | 8,48 | 8,37 | 8,38 | 0,53% | 3.912,00 |
| 08.04.2026 | 8,54 | 8,54 | 8,25 | 8,34 | 5,69% | 4.499,00 |
| 07.04.2026 | 8,09 | 8,10 | 7,86 | 7,89 | -1,91% | 4.876,00 |
| 02.04.2026 | 7,93 | 8,11 | 7,90 | 8,05 | 4,70% | 10.070,00 |
| 01.04.2026 | 7,78 | 7,79 | 7,66 | 7,68 | -4,45% | 12.038,00 |
| 31.03.2026 | 8,15 | 8,16 | 8,01 | 8,04 | -2,93% | 19.215,00 |
| 30.03.2026 | 8,18 | 8,30 | 8,10 | 8,29 | 2,16% | 10.504,00 |
| 27.03.2026 | 8,10 | 8,20 | 7,96 | 8,11 | 11,82% | 15.769,00 |
| 26.03.2026 | 7,51 | 7,53 | 7,23 | 7,25 | 1,12% | 5.624,00 |
| 25.03.2026 | 7,16 | 7,25 | 7,16 | 7,17 | 4,98% | 6.830,00 |
| 24.03.2026 | 6,79 | 6,86 | 6,74 | 6,83 | 3,48% | 11.102,00 |
| 23.03.2026 | 6,38 | 6,64 | 6,32 | 6,60 | 3,98% | 18.981,00 |
| 20.03.2026 | 6,38 | 6,39 | 6,29 | 6,35 | 5,67% | 4.834,00 |
| 19.03.2026 | 6,19 | 6,23 | 5,90 | 6,01 | -7,14% | 11.923,00 |
| 18.03.2026 | 6,58 | 6,62 | 6,46 | 6,47 | -6,03% | 10.310,00 |
| 17.03.2026 | 6,91 | 6,92 | 6,85 | 6,89 | -1,61% | 6.400,00 |
| 16.03.2026 | 7,05 | 7,08 | 6,99 | 7,00 | 3,49% | 1.999,00 |
| 13.03.2026 | 6,79 | 6,81 | 6,71 | 6,76 | 1,41% | 8.202,00 |
| 12.03.2026 | 6,73 | 6,75 | 6,66 | 6,67 | -1,36% | 225,00 |
| 11.03.2026 | 6,78 | 6,82 | 6,76 | 6,76 | -0,66% | 7.812,00 |
| 10.03.2026 | 6,75 | 6,85 | 6,68 | 6,81 | 2,10% | 5.764,00 |
| 09.03.2026 | 6,66 | 6,70 | 6,59 | 6,67 | 3,33% | 6.473,00 |
| 06.03.2026 | 6,47 | 6,51 | 6,44 | 6,45 | 0,06% | 2.799,00 |
| 05.03.2026 | 6,51 | 6,57 | 6,43 | 6,45 | -0,68% | 7.131,00 |
| 04.03.2026 | 6,45 | 6,54 | 6,44 | 6,49 | 2,45% | 4.915,00 |
| 03.03.2026 | 6,54 | 6,57 | 6,31 | 6,34 | -12,66% | 19.218,00 |
| 02.03.2026 | 7,27 | 7,29 | 7,21 | 7,25 | -1,69% | 2.549,00 |
| 27.02.2026 | 7,44 | 7,47 | 7,32 | 7,38 | -0,27% | 4.031,00 |
| 26.02.2026 | 7,45 | 7,48 | 7,39 | 7,40 | -1,66% | 4.682,00 |
| 25.02.2026 | 7,28 | 7,53 | 7,27 | 7,52 | 4,22% | 20.573,00 |
| 24.02.2026 | 7,14 | 7,23 | 7,12 | 7,22 | 2,05% | 12.054,00 |
| 23.02.2026 | 7,19 | 7,19 | 7,03 | 7,07 | 6,86% | 19.949,00 |
| 20.02.2026 | 6,68 | 6,69 | 6,58 | 6,62 | -3,99% | 6.294,00 |
| 19.02.2026 | 6,86 | 6,91 | 6,86 | 6,90 | 0,88% | 43.015,00 |
| 18.02.2026 | 6,83 | 6,86 | 6,71 | 6,84 | 0,10% | 7.366,00 |
| 17.02.2026 | 6,83 | 6,85 | 6,80 | 6,83 | 0,00% | 13.121,00 |
| 16.02.2026 | 6,82 | 6,83 | 6,82 | 6,83 | 4,55% | 5.507,00 |
| 13.02.2026 | 6,53 | 6,55 | 6,50 | 6,53 | -2,61% | 8.491,00 |
| 12.02.2026 | 6,73 | 6,78 | 6,66 | 6,71 | 1,53% | 7.142,00 |
| 11.02.2026 | 6,53 | 6,62 | 6,51 | 6,61 | 6,48% | 7.110,00 |
| 10.02.2026 | 6,23 | 6,25 | 6,20 | 6,20 | -0,96% | 6.985,00 |
| 09.02.2026 | 6,31 | 6,32 | 6,20 | 6,26 | 1,24% | 13.289,00 |
| 06.02.2026 | 6,19 | 6,31 | 6,15 | 6,19 | 6,45% | 3.888,00 |
| 05.02.2026 | 6,03 | 6,10 | 5,80 | 5,81 | -7,02% | 12.881,00 |
| 04.02.2026 | 6,52 | 6,58 | 5,89 | 6,25 | -7,48% | 16.462,00 |
| 03.02.2026 | 6,72 | 6,77 | 6,70 | 6,76 | 4,73% | 4.874,00 |
| 02.02.2026 | 6,32 | 6,49 | 6,28 | 6,45 | 1,61% | 12.651,00 |
| 30.01.2026 | 6,47 | 6,51 | 6,35 | 6,35 | -10,79% | 19.087,00 |
| 29.01.2026 | 7,19 | 7,28 | 6,80 | 7,12 | -1,39% | 17.960,00 |
| 28.01.2026 | 7,32 | 7,32 | 7,19 | 7,22 | -1,88% | 9.336,00 |
| 27.01.2026 | 7,40 | 7,50 | 7,28 | 7,35 | -3,74% | 16.461,00 |
| 26.01.2026 | 7,52 | 7,65 | 7,45 | 7,64 | 0,25% | 4.954,00 |
| 23.01.2026 | 7,58 | 7,68 | 7,55 | 7,62 | 5,34% | 25.378,00 |
| 22.01.2026 | 7,11 | 7,24 | 7,10 | 7,24 | 0,35% | 7.083,00 |
| 21.01.2026 | 7,09 | 7,23 | 7,09 | 7,21 | 6,97% | 5.846,00 |
| 20.01.2026 | 6,73 | 6,85 | 6,72 | 6,74 | 0,60% | 4.740,00 |
| 19.01.2026 | 6,71 | 6,75 | 6,70 | 6,70 | -4,29% | 19.655,00 |
| 16.01.2026 | 6,98 | 7,02 | 6,95 | 7,00 | -3,57% | 13.866,00 |
| 15.01.2026 | 7,27 | 7,35 | 7,21 | 7,26 | 6,14% | 27.016,00 |
| 14.01.2026 | 6,72 | 6,84 | 6,71 | 6,84 | 1,21% | 1.365,00 |
| 13.01.2026 | 6,66 | 7,04 | 6,66 | 6,76 | 3,27% | 10.250,00 |
| 12.01.2026 | 6,51 | 6,55 | 6,46 | 6,54 | 4,92% | 8.087,00 |
| 09.01.2026 | 6,23 | 6,24 | 6,18 | 6,24 | 1,68% | 1.893,00 |
| 08.01.2026 | 6,09 | 6,17 | 6,09 | 6,13 | -2,15% | 8.855,00 |
| 07.01.2026 | 6,31 | 6,37 | 6,27 | 6,27 | -1,18% | 7.507,00 |
| 06.01.2026 | 6,15 | 6,44 | 6,15 | 6,34 | 8,91% | 12.632,00 |
| 05.01.2026 | 5,86 | 5,87 | 5,73 | 5,82 | -0,65% | 48.462,00 |
| 02.01.2026 | 5,88 | 5,91 | 5,83 | 5,86 | -1,43% | 7.504,00 |
| 30.12.2025 | 5,95 | 5,96 | 5,89 | 5,95 | -0,17% | 4.000,00 |
| 29.12.2025 | 5,93 | 6,04 | 5,87 | 5,96 | -3,09% | 19.301,00 |
| 23.12.2025 | 6,11 | 6,18 | 6,11 | 6,15 | 3,45% | 8.984,00 |
| 22.12.2025 | 5,88 | 5,99 | 5,84 | 5,94 | 4,17% | 7.331,00 |
| 19.12.2025 | 5,71 | 5,72 | 5,66 | 5,70 | 0,78% | 8.510,00 |
| 18.12.2025 | 5,57 | 6,00 | 5,52 | 5,66 | -0,07% | 6.802,00 |
| 17.12.2025 | 5,65 | 5,69 | 5,60 | 5,66 | 6,65% | 3.938,00 |
| 16.12.2025 | 5,38 | 5,40 | 5,27 | 5,31 | -2,89% | 61.244,00 |
| 15.12.2025 | 5,54 | 5,56 | 5,46 | 5,47 | -0,91% | 6.937,00 |
| 12.12.2025 | 5,53 | 5,56 | 5,50 | 5,52 | -4,05% | 2.906,00 |
| 11.12.2025 | 5,65 | 5,76 | 5,63 | 5,75 | 2,35% | 8.816,00 |
| 10.12.2025 | 5,63 | 5,63 | 5,59 | 5,62 | 2,63% | 5.423,00 |
| 09.12.2025 | 5,46 | 5,49 | 5,45 | 5,48 | -2,48% | 18.411,00 |
| 08.12.2025 | 5,57 | 5,66 | 5,57 | 5,62 | 7,20% | 6.421,00 |
| 05.12.2025 | 5,31 | 5,38 | 5,24 | 5,24 | 0,67% | 39.913,00 |