13,700€
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 |
|---|---|---|---|---|---|---|
| 29.06.2026 | 13,30 | 13,80 | 13,20 | 13,70 | 1,48% | 108,00 |
| 26.06.2026 | 13,20 | 13,80 | 12,70 | 13,50 | -1,46% | 1.569,00 |
| 25.06.2026 | 13,90 | 13,90 | 12,60 | 13,70 | -2,14% | 4.078,00 |
| 24.06.2026 | 14,80 | 15,10 | 13,70 | 14,00 | -7,28% | 3.398,00 |
| 23.06.2026 | 15,40 | 15,40 | 14,60 | 15,10 | -5,03% | 364,00 |
| 22.06.2026 | 15,60 | 16,00 | 15,60 | 15,90 | 0,63% | 244,00 |
| 19.06.2026 | 15,30 | 15,80 | 15,30 | 15,80 | -0,63% | 458,00 |
| 18.06.2026 | 16,30 | 16,80 | 15,80 | 15,90 | -10,17% | 970,00 |
| 17.06.2026 | 17,70 | 17,70 | 17,40 | 17,70 | 2,91% | 873,00 |
| 16.06.2026 | 17,20 | 17,50 | 16,90 | 17,20 | -3,37% | 1.301,00 |
| 15.06.2026 | 17,30 | 18,10 | 17,00 | 17,80 | 7,23% | 1.453,00 |
| 12.06.2026 | 16,20 | 16,80 | 16,10 | 16,60 | 7,10% | 786,00 |
| 11.06.2026 | 14,50 | 15,60 | 14,50 | 15,50 | 4,73% | 5.020,00 |
| 10.06.2026 | 14,80 | 14,80 | 14,40 | 14,80 | -1,33% | 1.902,00 |
| 09.06.2026 | 15,10 | 15,50 | 14,80 | 15,00 | -0,66% | 2.789,00 |
| 08.06.2026 | 15,20 | 15,50 | 14,80 | 15,10 | -1,95% | 1.627,00 |
| 05.06.2026 | 16,40 | 16,60 | 15,30 | 15,40 | -8,33% | 3.767,00 |
| 04.06.2026 | 16,50 | 17,00 | 16,40 | 16,80 | 0,00% | 308,00 |
| 03.06.2026 | 16,60 | 17,10 | 16,50 | 16,80 | -1,75% | 809,00 |
| 02.06.2026 | 16,90 | 17,10 | 16,90 | 17,10 | 3,01% | 242,00 |
| 01.06.2026 | 16,60 | 17,00 | 16,20 | 16,60 | -1,78% | 3.711,00 |
| 29.05.2026 | 17,00 | 17,40 | 16,80 | 16,90 | -2,87% | 1.495,00 |
| 28.05.2026 | 16,80 | 17,40 | 16,50 | 17,40 | 1,16% | 1.170,00 |
| 27.05.2026 | 17,90 | 17,90 | 16,60 | 17,20 | -2,27% | 2.112,00 |
| 26.05.2026 | 17,70 | 17,90 | 17,40 | 17,60 | -1,68% | 527,00 |
| 25.05.2026 | 17,60 | 17,90 | 17,10 | 17,90 | 2,29% | 1.033,00 |
| 22.05.2026 | 17,00 | 17,50 | 16,60 | 17,50 | 2,94% | 287,00 |
| 21.05.2026 | 17,60 | 18,20 | 17,00 | 17,00 | -1,73% | 3.195,00 |
| 20.05.2026 | 17,00 | 17,30 | 16,40 | 17,30 | 3,59% | 507,00 |
| 19.05.2026 | 16,80 | 16,80 | 16,70 | 16,70 | -1,76% | 130,00 |
| 18.05.2026 | 17,20 | 17,50 | 16,90 | 17,00 | -2,86% | 969,00 |
| 15.05.2026 | 18,00 | 18,00 | 17,40 | 17,50 | -4,37% | 677,00 |
| 14.05.2026 | 18,60 | 19,20 | 18,20 | 18,30 | -7,11% | 1.880,00 |
| 13.05.2026 | 19,40 | 19,80 | 18,90 | 19,70 | 3,68% | 283,00 |
| 12.05.2026 | 19,20 | 19,20 | 18,90 | 19,00 | -1,55% | 203,00 |
| 11.05.2026 | 18,90 | 19,30 | 18,20 | 19,30 | 2,66% | 992,00 |
| 08.05.2026 | 18,20 | 18,90 | 18,20 | 18,80 | 0,00% | 83,00 |
| 07.05.2026 | 19,00 | 19,60 | 18,80 | 18,80 | 0,00% | 199,00 |
| 06.05.2026 | 18,00 | 19,30 | 18,00 | 18,80 | 5,62% | 1.263,00 |
| 05.05.2026 | 17,80 | 18,20 | 17,80 | 17,80 | 1,14% | 313,00 |
| 04.05.2026 | 18,00 | 18,20 | 17,30 | 17,60 | -4,35% | 1.615,00 |
| 30.04.2026 | 19,10 | 19,60 | 18,40 | 18,40 | -1,60% | 572,00 |
| 29.04.2026 | 18,60 | 19,10 | 18,60 | 18,70 | 2,75% | 469,00 |
| 28.04.2026 | 18,00 | 18,50 | 17,90 | 18,20 | -2,67% | 511,00 |
| 27.04.2026 | 18,80 | 19,20 | 18,70 | 18,70 | -1,06% | 405,00 |
| 24.04.2026 | 18,70 | 19,50 | 18,70 | 18,90 | 1,07% | 453,00 |
| 23.04.2026 | 18,80 | 19,30 | 18,30 | 18,70 | -4,10% | 1.567,00 |
| 21.04.2026 | 19,60 | 20,80 | 19,50 | 19,50 | -5,34% | 1.355,00 |
| 20.04.2026 | 20,60 | 21,00 | 20,00 | 20,60 | -0,96% | 700,00 |
| 17.04.2026 | 21,00 | 21,20 | 19,80 | 20,80 | 0,00% | 4.492,00 |
| 16.04.2026 | 21,00 | 21,00 | 20,20 | 20,80 | 0,97% | 2.641,00 |
| 15.04.2026 | 20,20 | 20,60 | 19,60 | 20,60 | 1,98% | 1.440,00 |
| 14.04.2026 | 19,70 | 20,40 | 19,70 | 20,20 | 1,51% | 3.209,00 |
| 13.04.2026 | 18,60 | 19,90 | 18,60 | 19,90 | 5,29% | 4.915,00 |
| 10.04.2026 | 19,10 | 19,40 | 18,50 | 18,90 | -1,56% | 790,00 |
| 09.04.2026 | 18,30 | 19,20 | 18,10 | 19,20 | 2,67% | 1.880,00 |
| 08.04.2026 | 18,70 | 19,30 | 18,30 | 18,70 | 3,89% | 2.066,00 |
| 07.04.2026 | 17,50 | 18,30 | 17,50 | 18,00 | 1,69% | 1.800,00 |
| 02.04.2026 | 17,50 | 18,00 | 16,40 | 17,70 | -3,80% | 920,00 |
| 01.04.2026 | 17,70 | 18,60 | 17,00 | 18,40 | 6,36% | 3.205,00 |
| 31.03.2026 | 16,70 | 17,50 | 16,50 | 17,30 | 3,59% | 2.795,00 |
| 30.03.2026 | 16,70 | 17,60 | 16,40 | 16,70 | -1,18% | 2.472,00 |
| 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 | 20,20 | 21,20 | 20,20 | 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 | 20,40 | 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 |