13,650€
-1,09%
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 |
|---|---|---|---|---|---|---|
| 30.06.2026 | 13,50 | 13,80 | 13,45 | 13,70 | -0,72% | - |
| 29.06.2026 | 13,50 | 13,80 | 13,45 | 13,80 | 5,34% | - |
| 26.06.2026 | 12,70 | 13,50 | 12,65 | 13,10 | 1,95% | - |
| 25.06.2026 | 13,25 | 13,35 | 12,65 | 12,85 | -12,29% | - |
| 24.06.2026 | 14,25 | 14,90 | 14,25 | 14,65 | -1,35% | - |
| 23.06.2026 | 15,05 | 15,05 | 14,60 | 14,85 | -5,41% | - |
| 22.06.2026 | 15,65 | 16,20 | 15,55 | 15,70 | -1,57% | - |
| 19.06.2026 | 16,10 | 16,10 | 15,75 | 15,95 | -1,85% | - |
| 18.06.2026 | 16,35 | 16,45 | 16,15 | 16,25 | -6,07% | - |
| 17.06.2026 | 17,20 | 17,35 | 17,15 | 17,30 | -0,57% | - |
| 16.06.2026 | 17,75 | 17,75 | 17,15 | 17,40 | 1,75% | - |
| 15.06.2026 | 17,45 | 17,75 | 17,05 | 17,10 | 6,88% | - |
| 12.06.2026 | 16,45 | 16,65 | 15,75 | 16,00 | 9,59% | - |
| 11.06.2026 | 15,10 | 15,15 | 14,50 | 14,60 | -1,02% | - |
| 10.06.2026 | 14,75 | 15,05 | 14,60 | 14,75 | -4,22% | - |
| 09.06.2026 | 15,35 | 15,40 | 15,25 | 15,40 | 1,65% | - |
| 08.06.2026 | 15,10 | 15,25 | 14,95 | 15,15 | -7,62% | - |
| 05.06.2026 | 16,25 | 16,45 | 16,00 | 16,40 | -2,38% | - |
| 04.06.2026 | 16,50 | 16,85 | 16,35 | 16,80 | 0,00% | - |
| 03.06.2026 | 16,95 | 17,20 | 16,65 | 16,80 | -1,47% | - |
| 02.06.2026 | 16,75 | 17,15 | 16,65 | 17,05 | 2,71% | - |
| 01.06.2026 | 16,55 | 16,65 | 16,25 | 16,60 | 1,84% | - |
| 29.05.2026 | 16,35 | 16,40 | 16,25 | 16,30 | -0,61% | - |
| 28.05.2026 | 16,20 | 16,40 | 16,20 | 16,40 | -4,65% | - |
| 27.05.2026 | 17,65 | 17,85 | 17,20 | 17,20 | -2,82% | - |
| 26.05.2026 | 17,75 | 17,95 | 17,70 | 17,70 | 2,02% | - |
| 25.05.2026 | 17,30 | 17,65 | 17,25 | 17,35 | 1,76% | - |
| 22.05.2026 | 17,35 | 17,45 | 16,85 | 17,05 | 1,19% | - |
| 21.05.2026 | 16,85 | 17,55 | 16,65 | 16,85 | 1,20% | 200,00 |
| 20.05.2026 | 16,90 | 17,00 | 16,60 | 16,65 | -2,92% | - |
| 19.05.2026 | 16,65 | 17,35 | 16,65 | 17,15 | -0,87% | - |
| 18.05.2026 | 17,45 | 17,55 | 17,15 | 17,30 | -3,35% | - |
| 15.05.2026 | 17,85 | 18,00 | 17,45 | 17,90 | -3,76% | - |
| 14.05.2026 | 18,45 | 19,60 | 17,85 | 18,60 | -3,38% | - |
| 13.05.2026 | 19,20 | 19,40 | 19,15 | 19,25 | 1,32% | - |
| 12.05.2026 | 19,10 | 19,25 | 18,85 | 19,00 | 1,60% | - |
| 11.05.2026 | 18,35 | 18,85 | 18,20 | 18,70 | 1,63% | - |
| 08.05.2026 | 18,20 | 18,85 | 18,20 | 18,40 | -2,39% | - |
| 07.05.2026 | 18,90 | 18,95 | 18,85 | 18,85 | 0,27% | - |
| 06.05.2026 | 18,30 | 18,90 | 18,05 | 18,80 | 4,44% | - |
| 05.05.2026 | 17,95 | 18,05 | 17,80 | 18,00 | 0,56% | - |
| 04.05.2026 | 18,15 | 18,30 | 17,90 | 17,90 | -5,29% | - |
| 30.04.2026 | 18,05 | 19,65 | 17,95 | 18,90 | 3,00% | - |
| 29.04.2026 | 19,00 | 19,15 | 18,25 | 18,35 | 2,80% | - |
| 28.04.2026 | 18,55 | 18,70 | 17,70 | 17,85 | -3,51% | - |
| 27.04.2026 | 18,65 | 18,65 | 18,45 | 18,50 | -0,54% | - |
| 24.04.2026 | 18,45 | 18,65 | 18,40 | 18,60 | -2,11% | - |
| 23.04.2026 | 18,70 | 19,30 | 18,60 | 19,00 | -0,78% | - |
| 22.04.2026 | 19,15 | 19,20 | 19,15 | 19,15 | -3,28% | - |
| 21.04.2026 | 20,00 | 20,10 | 19,75 | 19,80 | -3,88% | - |
| 20.04.2026 | 20,30 | 20,80 | 20,00 | 20,60 | 2,23% | - |
| 17.04.2026 | 20,10 | 20,90 | 19,90 | 20,15 | -3,13% | - |
| 16.04.2026 | 20,70 | 21,00 | 20,55 | 20,80 | 3,48% | - |
| 15.04.2026 | 20,30 | 20,30 | 20,10 | 20,10 | 1,26% | - |
| 14.04.2026 | 20,20 | 20,30 | 19,85 | 19,85 | 4,20% | - |
| 13.04.2026 | 19,15 | 19,45 | 18,80 | 19,05 | 0,53% | - |
| 10.04.2026 | 18,65 | 19,10 | 18,55 | 18,95 | 2,71% | - |
| 09.04.2026 | 18,55 | 18,80 | 18,35 | 18,45 | -1,60% | - |
| 08.04.2026 | 18,95 | 19,15 | 18,75 | 18,75 | 4,46% | - |
| 07.04.2026 | 17,90 | 18,15 | 17,60 | 17,95 | 3,76% | - |
| 02.04.2026 | 17,45 | 17,50 | 16,50 | 17,30 | -4,95% | - |
| 01.04.2026 | 17,35 | 18,40 | 17,35 | 18,20 | 6,43% | - |
| 31.03.2026 | 16,95 | 17,30 | 16,55 | 17,10 | -0,58% | - |
| 30.03.2026 | 17,00 | 17,35 | 16,65 | 17,20 | 1,47% | - |
| 27.03.2026 | 16,90 | 17,00 | 16,90 | 16,95 | 5,94% | - |
| 26.03.2026 | 16,35 | 17,10 | 15,85 | 16,00 | -5,33% | - |
| 25.03.2026 | 16,85 | 16,90 | 16,70 | 16,90 | 3,68% | - |
| 24.03.2026 | 15,85 | 16,30 | 15,85 | 16,30 | 0,62% | - |
| 23.03.2026 | 15,25 | 16,55 | 14,70 | 16,20 | 1,57% | - |
| 20.03.2026 | 16,35 | 16,35 | 15,95 | 15,95 | 3,24% | - |
| 19.03.2026 | 16,45 | 16,75 | 15,40 | 15,45 | -13,93% | - |
| 18.03.2026 | 17,85 | 18,30 | 17,45 | 17,95 | 1,99% | - |
| 17.03.2026 | 18,05 | 18,20 | 17,40 | 17,60 | 0,57% | - |
| 16.03.2026 | 17,95 | 18,15 | 17,40 | 17,50 | -1,13% | 20,00 |
| 13.03.2026 | 18,85 | 19,05 | 17,45 | 17,70 | -7,09% | - |
| 12.03.2026 | 19,00 | 19,20 | 18,90 | 19,05 | -3,05% | - |
| 11.03.2026 | 19,35 | 19,85 | 19,35 | 19,65 | 1,03% | - |
| 10.03.2026 | 19,25 | 19,50 | 19,25 | 19,45 | 0,26% | - |
| 09.03.2026 | 19,25 | 19,45 | 19,20 | 19,40 | 1,57% | - |
| 06.03.2026 | 19,05 | 19,15 | 18,95 | 19,10 | -7,28% | - |
| 05.03.2026 | 20,30 | 21,10 | 19,85 | 20,60 | 0,73% | - |
| 04.03.2026 | 20,30 | 20,45 | 20,15 | 20,45 | -2,15% | - |
| 03.03.2026 | 22,50 | 22,60 | 20,60 | 20,90 | -9,13% | - |
| 02.03.2026 | 22,50 | 23,10 | 22,30 | 23,00 | 3,14% | - |
| 27.02.2026 | 22,10 | 22,50 | 22,00 | 22,30 | 0,45% | - |
| 26.02.2026 | 22,60 | 22,60 | 21,90 | 22,20 | -2,20% | - |
| 25.02.2026 | 22,50 | 22,70 | 22,30 | 22,70 | 4,61% | - |
| 24.02.2026 | 21,30 | 22,00 | 21,30 | 21,70 | -1,36% | - |
| 23.02.2026 | 21,90 | 22,00 | 21,90 | 22,00 | 5,52% | - |
| 20.02.2026 | 20,90 | 21,20 | 20,70 | 20,85 | -0,24% | - |
| 19.02.2026 | 20,85 | 21,10 | 20,85 | 20,90 | 4,76% | - |
| 18.02.2026 | 19,90 | 20,80 | 19,90 | 19,95 | -2,68% | 5,00 |
| 17.02.2026 | 20,55 | 20,60 | 20,15 | 20,50 | -0,49% | - |
| 16.02.2026 | 20,55 | 20,90 | 20,25 | 20,60 | 2,74% | - |
| 13.02.2026 | 19,90 | 20,20 | 19,65 | 20,05 | -2,67% | - |
| 12.02.2026 | 21,55 | 21,90 | 20,05 | 20,60 | -3,29% | - |
| 11.02.2026 | 21,70 | 21,80 | 20,90 | 21,30 | 2,40% | - |
| 10.02.2026 | 20,70 | 20,90 | 20,70 | 20,80 | -2,35% | - |
| 09.02.2026 | 21,30 | 21,90 | 21,00 | 21,30 | 3,40% | - |
| 06.02.2026 | 20,55 | 20,70 | 20,05 | 20,60 | 4,04% | - |