17,150€
1,18%
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 |
|---|---|---|---|---|---|---|
| 30.03.2026 | 17,00 | 17,25 | 17,00 | 17,25 | 1,77% | - |
| 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% | - |
| 05.02.2026 | 20,35 | 21,10 | 19,80 | 19,80 | -4,81% | - |
| 04.02.2026 | 21,60 | 22,70 | 20,45 | 20,80 | -9,57% | - |
| 03.02.2026 | 20,90 | 23,10 | 20,90 | 23,00 | 5,50% | - |
| 02.02.2026 | 20,30 | 22,10 | 19,60 | 21,80 | 6,86% | - |
| 30.01.2026 | 24,50 | 24,50 | 20,00 | 20,40 | -17,74% | - |
| 29.01.2026 | 24,70 | 27,30 | 23,80 | 24,80 | 0,81% | 230,00 |
| 28.01.2026 | 25,70 | 25,70 | 24,30 | 24,60 | 0,41% | - |
| 27.01.2026 | 25,90 | 25,90 | 24,10 | 24,50 | -5,41% | - |
| 26.01.2026 | 24,10 | 26,10 | 24,10 | 25,90 | 6,58% | - |
| 23.01.2026 | 22,90 | 24,50 | 22,90 | 24,30 | 8,97% | - |
| 22.01.2026 | 22,40 | 22,40 | 22,20 | 22,30 | -0,45% | - |
| 21.01.2026 | 21,55 | 23,00 | 21,55 | 22,40 | 3,70% | - |
| 20.01.2026 | 21,25 | 21,80 | 21,25 | 21,60 | 1,41% | - |
| 19.01.2026 | 20,70 | 21,30 | 20,70 | 21,30 | 1,43% | - |
| 16.01.2026 | 20,45 | 21,60 | 20,45 | 21,00 | 3,19% | - |
| 15.01.2026 | 20,50 | 20,50 | 20,05 | 20,35 | 2,26% | - |
| 14.01.2026 | 19,80 | 20,05 | 19,80 | 19,90 | 1,53% | 2,00 |
| 13.01.2026 | 18,85 | 19,65 | 18,85 | 19,60 | 7,40% | - |
| 12.01.2026 | 18,15 | 18,25 | 18,10 | 18,25 | 3,69% | - |
| 09.01.2026 | 17,40 | 17,85 | 17,25 | 17,60 | 2,33% | - |
| 08.01.2026 | 17,85 | 17,85 | 16,95 | 17,20 | -1,99% | - |
| 07.01.2026 | 18,65 | 18,65 | 17,55 | 17,55 | -2,50% | - |
| 06.01.2026 | 17,90 | 18,30 | 17,65 | 18,00 | -0,83% | - |
| 05.01.2026 | 17,40 | 18,15 | 17,30 | 18,15 | 4,61% | - |
| 02.01.2026 | 17,65 | 17,95 | 17,15 | 17,35 | 0,58% | - |
| 30.12.2025 | 16,60 | 17,25 | 16,60 | 17,25 | 2,99% | - |
| 29.12.2025 | 17,70 | 17,70 | 16,70 | 16,75 | -4,83% | - |
| 23.12.2025 | 17,90 | 17,90 | 17,60 | 17,60 | -1,40% | - |
| 22.12.2025 | 17,10 | 17,85 | 17,10 | 17,85 | 6,89% | - |
| 19.12.2025 | 16,65 | 17,05 | 16,65 | 16,70 | -2,91% | - |
| 18.12.2025 | 17,05 | 17,25 | 16,65 | 17,20 | 1,18% | - |
| 17.12.2025 | 17,25 | 17,25 | 17,00 | 17,00 | 0,89% | - |
| 16.12.2025 | 17,60 | 17,60 | 16,75 | 16,85 | -7,42% | - |
| 15.12.2025 | 17,80 | 18,50 | 17,40 | 18,20 | 1,39% | - |
| 12.12.2025 | 17,90 | 17,95 | 17,50 | 17,95 | 4,36% | - |
| 11.12.2025 | 17,80 | 17,80 | 17,20 | 17,20 | -1,71% | - |
| 10.12.2025 | 17,65 | 17,65 | 17,50 | 17,50 | -5,66% | - |
| 08.12.2025 | 18,40 | 18,55 | 18,40 | 18,55 | -0,27% | - |
| 05.12.2025 | 18,10 | 18,65 | 18,10 | 18,60 | 2,48% | - |
| 04.12.2025 | 18,60 | 18,60 | 18,00 | 18,15 | -1,09% | - |
| 03.12.2025 | 18,20 | 18,40 | 18,20 | 18,35 | 2,23% | - |
| 02.12.2025 | 18,10 | 18,10 | 17,90 | 17,95 | 0,00% | - |
| 01.12.2025 | 16,80 | 18,10 | 16,80 | 17,95 | 8,46% | 70,00 |
| 28.11.2025 | 15,70 | 16,55 | 15,70 | 16,55 | 5,41% | - |
| 27.11.2025 | 15,70 | 15,70 | 15,50 | 15,70 | 0,32% | - |
| 26.11.2025 | 15,50 | 15,95 | 15,40 | 15,65 | 1,95% | - |
| 25.11.2025 | 15,80 | 15,80 | 15,35 | 15,35 | 0,00% | - |
| 24.11.2025 | 15,00 | 15,45 | 15,00 | 15,35 | 4,78% | - |
| 21.11.2025 | 15,15 | 15,15 | 14,60 | 14,65 | -5,18% | - |
| 20.11.2025 | 15,40 | 15,60 | 15,30 | 15,45 | 2,32% | - |
| 19.11.2025 | 14,55 | 15,15 | 14,55 | 15,10 | 4,50% | - |
| 18.11.2025 | 15,00 | 15,00 | 14,35 | 14,45 | -3,67% | - |
| 17.11.2025 | 15,05 | 15,20 | 15,00 | 15,00 | -4,46% | - |
| 14.11.2025 | 15,85 | 15,85 | 15,70 | 15,70 | -2,48% | - |
| 13.11.2025 | 15,40 | 16,25 | 15,40 | 16,10 | 5,23% | - |
| 12.11.2025 | 15,40 | 15,40 | 14,95 | 15,30 | -1,29% | - |
| 11.11.2025 | 15,20 | 15,55 | 15,20 | 15,50 | 2,31% | - |
| 10.11.2025 | 15,25 | 15,35 | 15,05 | 15,15 | 3,77% | - |
| 07.11.2025 | 14,20 | 14,65 | 14,20 | 14,60 | 1,74% | - |
| 06.11.2025 | 14,35 | 14,40 | 14,35 | 14,35 | 5,51% | - |
| 05.11.2025 | 13,60 | 14,35 | 13,15 | 13,60 | -1,45% | 30,00 |
| 04.11.2025 | 14,30 | 14,30 | 13,75 | 13,80 | -5,15% | - |
| 03.11.2025 | 14,70 | 14,70 | 14,15 | 14,55 | -1,69% | - |