17,150€
1,48%
Echtzeit-Aktienkurs China Gold Intl Res Corp. Ltd.
Bid:
Ask:
Aktienkurse zur China Gold Intl Res Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 15,90 | 17,20 | 15,90 | 16,90 | 4,32% | 3.099,00 |
| 26.03.2026 | 16,60 | 17,20 | 15,90 | 16,20 | -2,41% | 507,00 |
| 25.03.2026 | 17,00 | 18,20 | 16,60 | 16,60 | 0,61% | 2.751,00 |
| 24.03.2026 | 16,30 | 16,90 | 16,10 | 16,50 | 2,48% | 1.036,00 |
| 23.03.2026 | 14,90 | 16,80 | 14,70 | 16,10 | 7,33% | 7.220,00 |
| 20.03.2026 | 16,10 | 16,40 | 14,80 | 15,00 | -3,23% | 7.713,00 |
| 19.03.2026 | 16,80 | 16,80 | 14,00 | 15,50 | -9,36% | 11.936,00 |
| 18.03.2026 | 17,40 | 18,30 | 16,30 | 17,10 | -3,39% | 5.235,00 |
| 17.03.2026 | 17,70 | 18,20 | 17,20 | 17,70 | -2,21% | 2.819,00 |
| 16.03.2026 | 17,60 | 18,40 | 17,10 | 18,10 | 3,43% | 9.450,00 |
| 13.03.2026 | 18,90 | 19,10 | 17,50 | 17,50 | -6,91% | 6.368,00 |
| 12.03.2026 | 19,50 | 19,60 | 18,50 | 18,80 | -4,08% | 3.755,00 |
| 11.03.2026 | 19,80 | 19,90 | 18,90 | 19,60 | -1,51% | 2.220,00 |
| 10.03.2026 | 20,00 | 20,40 | 19,50 | 19,90 | -1,49% | 2.328,00 |
| 09.03.2026 | 19,20 | 20,20 | 18,70 | 20,20 | 5,21% | 4.958,00 |
| 06.03.2026 | 19,40 | 19,80 | 18,60 | 19,20 | -2,54% | 3.949,00 |
| 05.03.2026 | 20,60 | 20,80 | 19,10 | 19,70 | -5,29% | 2.897,00 |
| 04.03.2026 | 21,00 | 21,20 | 20,80 | 20,80 | 0,97% | 1.913,00 |
| 03.03.2026 | 22,80 | 23,60 | 19,80 | 20,60 | -9,65% | 7.442,00 |
| 02.03.2026 | 22,60 | 23,60 | 22,20 | 22,80 | 0,88% | 9.416,00 |
| 27.02.2026 | 22,20 | 22,60 | 22,00 | 22,60 | 0,89% | 2.911,00 |
| 26.02.2026 | 22,00 | 22,40 | 21,40 | 22,40 | -1,75% | 3.269,00 |
| 25.02.2026 | 22,40 | 23,00 | 22,20 | 22,80 | 1,79% | 5.717,00 |
| 24.02.2026 | 21,60 | 22,40 | 21,60 | 22,40 | 1,82% | 4.699,00 |
| 23.02.2026 | 21,60 | 22,00 | 21,20 | 22,00 | 3,77% | 5.519,00 |
| 20.02.2026 | 20,60 | 21,40 | 20,20 | 21,20 | 2,91% | 1.572,00 |
| 19.02.2026 | 20,80 | 21,40 | 20,60 | 20,60 | -0,96% | 1.850,00 |
| 18.02.2026 | 20,80 | 21,00 | 19,60 | 20,80 | 2,97% | 3.296,00 |
| 17.02.2026 | 20,40 | 20,60 | 19,10 | 20,20 | -2,88% | 3.556,00 |
| 16.02.2026 | 21,00 | 21,20 | 20,20 | 20,80 | 0,00% | 1.401,00 |
| 13.02.2026 | 20,00 | 21,80 | 19,10 | 20,80 | 1,96% | 5.468,00 |
| 12.02.2026 | 21,00 | 21,60 | 20,20 | 20,40 | -4,67% | 6.898,00 |
| 11.02.2026 | 21,40 | 21,80 | 21,00 | 21,40 | 2,88% | 8.216,00 |
| 10.02.2026 | 21,20 | 21,60 | 20,20 | 20,80 | -4,59% | 2.758,00 |
| 09.02.2026 | 21,60 | 21,80 | 20,80 | 21,80 | 1,87% | 5.237,00 |
| 06.02.2026 | 20,40 | 21,40 | 20,00 | 21,40 | 7,54% | 4.945,00 |
| 05.02.2026 | 21,00 | 21,20 | 19,70 | 19,90 | -5,24% | 7.408,00 |
| 04.02.2026 | 22,20 | 22,60 | 20,60 | 21,00 | -2,78% | 11.209,00 |
| 03.02.2026 | 22,00 | 22,80 | 21,00 | 21,60 | 0,93% | 12.281,00 |
| 02.02.2026 | 20,60 | 22,80 | 19,20 | 21,40 | 4,90% | 21.753,00 |
| 30.01.2026 | 22,40 | 22,80 | 19,80 | 20,40 | -15,70% | 31.960,00 |
| 29.01.2026 | 25,60 | 27,20 | 23,00 | 24,20 | -9,70% | 35.996,00 |
| 28.01.2026 | 25,00 | 27,00 | 24,60 | 26,80 | 3,08% | - |
| 27.01.2026 | 25,40 | 26,00 | 24,20 | 26,00 | 0,00% | 14.362,00 |
| 26.01.2026 | 25,40 | 26,20 | 25,00 | 26,00 | 6,56% | 47.994,00 |
| 23.01.2026 | 23,60 | 24,80 | 23,60 | 24,40 | 4,27% | 20.220,00 |
| 22.01.2026 | 22,60 | 23,40 | 22,40 | 23,40 | 4,46% | 13.114,00 |
| 21.01.2026 | 22,20 | 23,20 | 22,00 | 22,40 | 3,70% | 23.005,00 |
| 20.01.2026 | 21,80 | 22,00 | 21,20 | 21,60 | 0,93% | 10.308,00 |
| 19.01.2026 | 21,60 | 21,80 | 21,00 | 21,40 | 1,90% | 10.271,00 |
| 16.01.2026 | 20,80 | 21,80 | 20,40 | 21,00 | 1,94% | 11.697,00 |
| 15.01.2026 | 20,20 | 21,00 | 20,20 | 20,60 | 0,98% | 7.784,00 |
| 14.01.2026 | 20,20 | 21,20 | 19,90 | 20,40 | 2,00% | 19.502,00 |
| 13.01.2026 | 19,10 | 20,20 | 19,10 | 20,00 | 6,38% | 10.978,00 |
| 12.01.2026 | 19,00 | 19,20 | 17,70 | 18,80 | 3,30% | 14.513,00 |
| 09.01.2026 | 17,80 | 18,20 | 17,30 | 18,20 | 4,60% | 3.818,00 |
| 08.01.2026 | 17,80 | 17,90 | 17,20 | 17,40 | -2,79% | 4.833,00 |
| 07.01.2026 | 18,60 | 18,60 | 17,60 | 17,90 | -3,76% | 6.833,00 |
| 06.01.2026 | 18,20 | 18,60 | 17,70 | 18,60 | 2,76% | 3.393,00 |
| 05.01.2026 | 18,40 | 18,40 | 17,60 | 18,10 | 3,43% | 5.477,00 |
| 02.01.2026 | 17,80 | 18,00 | 17,00 | 17,50 | -1,13% | 4.753,00 |
| 30.12.2025 | 17,00 | 17,70 | 16,70 | 17,70 | 7,93% | 1.305,00 |
| 29.12.2025 | 17,90 | 18,00 | 16,40 | 16,40 | -8,38% | 9.998,00 |
| 23.12.2025 | 18,10 | 18,10 | 17,60 | 17,90 | -0,56% | 2.217,00 |
| 22.12.2025 | 17,30 | 18,20 | 17,30 | 18,00 | 5,88% | 3.491,00 |
| 19.12.2025 | 16,50 | 17,60 | 16,40 | 17,00 | 0,00% | 2.099,00 |
| 18.12.2025 | 17,20 | 17,20 | 16,70 | 17,00 | 0,59% | 1.246,00 |
| 17.12.2025 | 17,50 | 17,90 | 16,90 | 16,90 | -1,74% | 2.093,00 |
| 16.12.2025 | 17,50 | 17,70 | 17,00 | 17,20 | -1,71% | 1.585,00 |
| 15.12.2025 | 18,50 | 18,80 | 17,50 | 17,50 | -2,23% | 2.958,00 |
| 12.12.2025 | 18,00 | 18,40 | 17,60 | 17,90 | -1,10% | 1.999,00 |
| 11.12.2025 | 17,90 | 18,50 | 17,40 | 18,10 | 1,69% | 5.965,00 |
| 10.12.2025 | 18,30 | 18,30 | 17,50 | 17,80 | -3,26% | 2.865,00 |
| 09.12.2025 | 18,00 | 18,40 | 17,70 | 18,40 | -1,08% | 3.774,00 |
| 08.12.2025 | 18,10 | 19,20 | 18,00 | 18,60 | -3,63% | 3.412,00 |
| 05.12.2025 | 18,50 | 19,30 | 18,40 | 19,30 | 5,46% | 3.728,00 |
| 04.12.2025 | 18,80 | 18,80 | 17,90 | 18,30 | -1,08% | 3.060,00 |
| 03.12.2025 | 18,30 | 18,90 | 17,90 | 18,50 | 2,21% | 6.557,00 |
| 02.12.2025 | 18,20 | 18,80 | 17,70 | 18,10 | -1,09% | 4.906,00 |
| 01.12.2025 | 16,80 | 18,50 | 16,80 | 18,30 | 8,93% | 18.812,00 |
| 28.11.2025 | 16,00 | 16,90 | 15,60 | 16,80 | 6,33% | 4.952,00 |
| 27.11.2025 | 15,90 | 15,90 | 15,40 | 15,80 | 1,28% | 751,00 |
| 26.11.2025 | 15,50 | 15,90 | 15,40 | 15,60 | -0,64% | 1.154,00 |
| 25.11.2025 | 15,90 | 15,90 | 15,30 | 15,70 | -1,26% | 1.108,00 |
| 24.11.2025 | 15,10 | 15,90 | 15,00 | 15,90 | 6,00% | 2.313,00 |
| 21.11.2025 | 14,80 | 15,30 | 14,40 | 15,00 | -0,66% | 561,00 |
| 20.11.2025 | 15,60 | 15,70 | 15,00 | 15,10 | -1,95% | 1.117,00 |
| 19.11.2025 | 15,00 | 15,90 | 14,80 | 15,40 | 6,21% | 1.139,00 |
| 18.11.2025 | 14,90 | 14,90 | 14,10 | 14,50 | -4,61% | 1.990,00 |
| 17.11.2025 | 15,40 | 15,60 | 15,10 | 15,20 | 0,00% | 612,00 |
| 14.11.2025 | 16,10 | 16,10 | 15,20 | 15,20 | -4,40% | 2.374,00 |
| 13.11.2025 | 15,60 | 16,50 | 15,60 | 15,90 | 2,58% | 5.962,00 |
| 12.11.2025 | 15,30 | 15,50 | 15,00 | 15,50 | 0,00% | 461,00 |
| 11.11.2025 | 15,60 | 15,60 | 15,00 | 15,50 | 1,31% | 3.714,00 |
| 10.11.2025 | 15,00 | 15,60 | 15,00 | 15,30 | 5,52% | 3.991,00 |
| 07.11.2025 | 14,60 | 14,70 | 14,30 | 14,50 | 2,84% | 1.068,00 |
| 06.11.2025 | 14,60 | 14,80 | 14,10 | 14,10 | -1,40% | 677,00 |
| 05.11.2025 | 13,60 | 14,40 | 13,10 | 14,30 | 3,62% | 2.021,00 |
| 04.11.2025 | 14,20 | 14,30 | 13,60 | 13,80 | -4,17% | 697,00 |
| 03.11.2025 | 14,70 | 14,80 | 13,80 | 14,40 | -0,69% | 3.925,00 |