3,830$
-0,78%
Echtzeit-Aktienkurs China Natural Resources Inc.
Bid:
Ask:
Aktienkurse zur China Natural Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 3,82 | 3,93 | 3,60 | 3,83 | -0,78% | 8.544,00 |
| 08.04.2026 | 3,78 | 3,97 | 3,78 | 3,86 | 0,26% | 2.690,00 |
| 07.04.2026 | 3,85 | 3,90 | 3,73 | 3,85 | -3,27% | 12.638,00 |
| 06.04.2026 | 3,96 | 3,98 | 3,85 | 3,98 | -1,49% | 3.588,00 |
| 02.04.2026 | 4,07 | 4,07 | 3,88 | 4,04 | -2,65% | 6.818,00 |
| 01.04.2026 | 4,04 | 4,29 | 4,00 | 4,15 | 1,97% | 24.916,00 |
| 31.03.2026 | 4,14 | 4,14 | 3,86 | 4,07 | -3,55% | 18.916,00 |
| 30.03.2026 | 4,35 | 4,41 | 4,04 | 4,22 | -8,66% | 11.718,00 |
| 27.03.2026 | 4,84 | 4,96 | 4,48 | 4,62 | -6,82% | 27.504,00 |
| 26.03.2026 | 5,15 | 5,34 | 4,91 | 4,96 | -7,84% | 55.523,00 |
| 25.03.2026 | 4,90 | 5,39 | 4,65 | 5,38 | 22,27% | 175.589,00 |
| 24.03.2026 | 4,44 | 5,40 | 4,40 | 4,40 | -4,76% | 180.007,00 |
| 23.03.2026 | 4,16 | 4,82 | 4,16 | 4,62 | 1,54% | 139.710,00 |
| 20.03.2026 | 4,12 | 4,72 | 3,90 | 4,55 | 4,36% | 582.353,00 |
| 19.03.2026 | 5,00 | 5,80 | 4,04 | 4,36 | 32,12% | 42.461.007,00 |
| 18.03.2026 | 3,44 | 3,44 | 3,30 | 3,30 | -1,49% | 6.378,00 |
| 17.03.2026 | 3,35 | 3,48 | 3,32 | 3,35 | 0,00% | 5.942,00 |
| 16.03.2026 | 3,31 | 3,60 | 3,18 | 3,35 | 0,45% | 50.609,00 |
| 13.03.2026 | 3,40 | 3,49 | 3,31 | 3,34 | -2,49% | 24.009,00 |
| 12.03.2026 | 3,44 | 3,49 | 3,37 | 3,42 | -2,15% | 9.768,00 |
| 11.03.2026 | 3,41 | 3,53 | 3,40 | 3,50 | 0,14% | 14.704,00 |
| 10.03.2026 | 3,33 | 3,92 | 3,28 | 3,49 | 3,56% | 184.571,00 |
| 09.03.2026 | 3,43 | 3,43 | 3,35 | 3,37 | 0,30% | 13.086,00 |
| 06.03.2026 | 3,44 | 3,60 | 3,31 | 3,36 | -1,35% | 22.055,00 |
| 05.03.2026 | 3,40 | 3,72 | 3,34 | 3,41 | -0,99% | 135.296,00 |
| 04.03.2026 | 3,57 | 3,57 | 3,37 | 3,44 | 1,18% | 5.556,00 |
| 03.03.2026 | 3,60 | 3,63 | 3,30 | 3,40 | -4,23% | 18.071,00 |
| 02.03.2026 | 3,19 | 3,93 | 3,19 | 3,55 | 9,91% | 154.237,00 |
| 27.02.2026 | 3,36 | 3,36 | 3,21 | 3,23 | -3,61% | 6.140,00 |
| 26.02.2026 | 3,43 | 3,50 | 3,34 | 3,35 | -1,44% | 2.598,00 |
| 25.02.2026 | 3,46 | 3,50 | 3,40 | 3,40 | -2,27% | 6.092,00 |
| 24.02.2026 | 3,53 | 3,58 | 3,41 | 3,48 | -0,03% | 4.570,00 |
| 20.02.2026 | 3,65 | 4,19 | 3,38 | 3,48 | 2,05% | 118.665,00 |
| 19.02.2026 | 3,67 | 3,67 | 3,40 | 3,41 | 1,79% | 8.208,00 |
| 18.02.2026 | 3,36 | 3,49 | 3,35 | 3,35 | 2,76% | 1.067,00 |
| 17.02.2026 | 3,42 | 3,42 | 3,23 | 3,26 | -4,68% | 15.518,00 |
| 13.02.2026 | 3,54 | 3,62 | 3,42 | 3,42 | -2,56% | 11.508,00 |
| 12.02.2026 | 3,71 | 3,82 | 3,51 | 3,51 | -5,95% | 6.115,00 |
| 11.02.2026 | 3,73 | 3,83 | 3,61 | 3,73 | -1,01% | 2.296,00 |
| 10.02.2026 | 3,80 | 3,80 | 3,63 | 3,77 | 4,72% | 6.948,00 |
| 09.02.2026 | 3,73 | 3,73 | 3,53 | 3,60 | 0,56% | 14.190,00 |
| 06.02.2026 | 3,66 | 3,70 | 3,50 | 3,58 | -1,65% | 8.707,00 |
| 05.02.2026 | 3,70 | 3,80 | 3,54 | 3,64 | -4,46% | 36.735,00 |
| 04.02.2026 | 3,82 | 3,96 | 3,68 | 3,81 | -1,04% | 10.672,00 |
| 03.02.2026 | 4,08 | 4,10 | 3,85 | 3,85 | -7,34% | 20.245,00 |
| 02.02.2026 | 4,21 | 4,26 | 4,01 | 4,16 | -2,69% | 27.700,00 |
| 30.01.2026 | 4,11 | 4,39 | 4,11 | 4,27 | 1,18% | 25.886,00 |
| 29.01.2026 | 4,26 | 4,55 | 3,96 | 4,22 | -1,26% | 96.908,00 |
| 28.01.2026 | 4,13 | 4,32 | 3,81 | 4,27 | 7,93% | 182.876,00 |
| 27.01.2026 | 4,14 | 4,33 | 3,82 | 3,96 | -9,38% | 37.386,00 |
| 26.01.2026 | 4,33 | 4,47 | 4,04 | 4,37 | 10,21% | 31.208,00 |
| 22.01.2026 | 3,77 | 4,03 | 3,70 | 3,97 | 5,73% | 53.901,00 |
| 21.01.2026 | 3,83 | 3,87 | 3,55 | 3,75 | -4,82% | 30.025,00 |
| 20.01.2026 | 4,06 | 4,06 | 3,78 | 3,94 | 3,49% | 28.369,00 |
| 16.01.2026 | 4,48 | 4,48 | 3,48 | 3,81 | -15,96% | 37.130,00 |
| 15.01.2026 | 3,83 | 5,70 | 3,83 | 4,53 | 13,25% | 181.020,00 |
| 14.01.2026 | 4,10 | 4,10 | 3,79 | 4,00 | -1,23% | 5.602,00 |
| 13.01.2026 | 3,75 | 4,05 | 3,75 | 4,05 | 8,84% | 24.883,00 |
| 12.01.2026 | 3,62 | 3,75 | 3,62 | 3,72 | 2,68% | 5.471,00 |
| 09.01.2026 | 3,68 | 3,68 | 3,62 | 3,62 | -2,16% | 1.302,00 |
| 08.01.2026 | 3,68 | 3,72 | 3,62 | 3,70 | 3,03% | 6.332,00 |
| 07.01.2026 | 3,72 | 3,72 | 3,55 | 3,60 | 3,01% | 4.965,00 |
| 06.01.2026 | 3,61 | 3,65 | 3,49 | 3,49 | -2,79% | 4.631,00 |
| 05.01.2026 | 3,47 | 3,64 | 3,43 | 3,59 | 1,99% | 3.661,00 |
| 02.01.2026 | 3,50 | 3,52 | 3,48 | 3,52 | -2,09% | 3.205,00 |
| 31.12.2025 | 3,73 | 3,82 | 3,50 | 3,60 | 0,28% | 12.931,00 |
| 30.12.2025 | 3,61 | 3,67 | 3,55 | 3,59 | 4,06% | 4.537,00 |
| 29.12.2025 | 3,56 | 3,56 | 3,45 | 3,45 | -1,57% | 5.859,00 |
| 26.12.2025 | 3,65 | 3,65 | 3,36 | 3,50 | -4,63% | 7.688,00 |
| 24.12.2025 | 3,78 | 3,78 | 3,63 | 3,67 | -2,39% | 4.304,00 |
| 23.12.2025 | 4,02 | 4,07 | 3,76 | 3,76 | -8,29% | 11.103,00 |
| 22.12.2025 | 3,87 | 4,22 | 3,83 | 4,10 | 7,53% | 19.458,00 |
| 19.12.2025 | 3,83 | 3,94 | 3,81 | 3,81 | 0,08% | 1.700,00 |
| 18.12.2025 | 3,88 | 3,91 | 3,81 | 3,81 | -3,54% | 4.221,00 |
| 17.12.2025 | 3,95 | 3,95 | 3,95 | 3,95 | 1,36% | 2.124,00 |
| 16.12.2025 | 3,91 | 3,93 | 3,86 | 3,90 | -1,09% | 5.140,00 |
| 15.12.2025 | 4,04 | 4,04 | 3,92 | 3,94 | -3,90% | 3.565,00 |
| 12.12.2025 | 4,06 | 4,20 | 4,01 | 4,10 | -1,91% | 3.299,00 |
| 11.12.2025 | 4,24 | 4,31 | 4,12 | 4,18 | -1,65% | 9.271,00 |
| 10.12.2025 | 4,02 | 4,25 | 3,92 | 4,25 | 3,03% | 5.532,00 |
| 09.12.2025 | 4,30 | 4,30 | 3,75 | 4,13 | -3,17% | 25.131,00 |
| 08.12.2025 | 4,20 | 4,75 | 4,08 | 4,26 | 4,54% | 154.710,00 |
| 05.12.2025 | 3,70 | 4,14 | 3,70 | 4,08 | 10,43% | 25.586,00 |
| 04.12.2025 | 3,68 | 3,75 | 3,62 | 3,69 | -1,34% | 8.760,00 |
| 03.12.2025 | 3,76 | 3,79 | 3,62 | 3,74 | 4,18% | 8.555,00 |
| 02.12.2025 | 3,71 | 3,85 | 3,59 | 3,59 | -3,75% | 18.105,00 |
| 01.12.2025 | 3,66 | 3,73 | 3,62 | 3,73 | 2,19% | 14.993,00 |
| 28.11.2025 | 3,58 | 3,65 | 3,54 | 3,65 | 1,67% | 4.001,00 |
| 26.11.2025 | 3,55 | 3,74 | 3,55 | 3,59 | 0,28% | 25.249,00 |
| 25.11.2025 | 3,32 | 3,68 | 3,32 | 3,58 | 7,19% | 12.373,00 |
| 24.11.2025 | 3,30 | 3,59 | 3,24 | 3,34 | -1,76% | 15.028,00 |
| 20.11.2025 | 3,51 | 3,55 | 3,40 | 3,40 | -4,52% | 14.874,00 |
| 19.11.2025 | 3,56 | 3,85 | 3,51 | 3,56 | -1,90% | 6.496,00 |
| 18.11.2025 | 3,64 | 3,65 | 3,55 | 3,63 | -0,27% | 4.363,00 |
| 17.11.2025 | 3,81 | 3,81 | 3,64 | 3,64 | -7,52% | 2.899,00 |
| 13.11.2025 | 4,00 | 4,00 | 3,77 | 3,94 | -0,35% | 5.546,00 |
| 12.11.2025 | 4,41 | 4,41 | 3,93 | 3,95 | -2,23% | 11.528,00 |
| 11.11.2025 | 4,05 | 4,20 | 3,96 | 4,04 | -2,18% | 11.772,00 |
| 10.11.2025 | 4,32 | 4,37 | 4,00 | 4,13 | -3,95% | 26.792,00 |
| 07.11.2025 | 4,40 | 4,40 | 4,14 | 4,30 | -1,83% | 22.511,00 |