4,050$
-1,22%
Echtzeit-Aktienkurs China Natural Resources Inc
Bid:
Ask:
Aktienkurse zur China Natural Resources Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 3,98 | 4,05 | 3,98 | 4,05 | -1,22% | 2.882,00 |
| 27.08.2026 | 3,96 | 4,10 | 3,96 | 4,10 | 1,49% | 743,00 |
| 26.08.2026 | 4,04 | 4,05 | 4,04 | 4,04 | -1,22% | 1.278,00 |
| 25.08.2026 | 4,09 | 4,21 | 3,95 | 4,09 | -3,31% | 4.254,00 |
| 24.08.2026 | 4,08 | 4,23 | 4,08 | 4,23 | 3,68% | 3.112,00 |
| 21.08.2026 | 4,39 | 4,39 | 4,08 | 4,08 | -4,45% | 951,00 |
| 20.08.2026 | 4,19 | 4,27 | 4,12 | 4,27 | 3,34% | 5.949,00 |
| 19.08.2026 | 4,11 | 4,13 | 4,11 | 4,13 | -0,91% | 2.537,00 |
| 18.08.2026 | 4,12 | 4,24 | 4,11 | 4,17 | 2,96% | 11.534,00 |
| 17.08.2026 | 4,16 | 4,16 | 3,95 | 4,05 | -2,88% | 8.625,00 |
| 14.08.2026 | 4,19 | 4,19 | 4,16 | 4,17 | 0,24% | 92.632,00 |
| 13.08.2026 | 4,08 | 4,19 | 4,05 | 4,16 | -0,72% | 7.312,00 |
| 12.08.2026 | 4,06 | 4,20 | 3,96 | 4,19 | 0,07% | 10.247,00 |
| 11.08.2026 | 4,11 | 4,29 | 4,05 | 4,19 | 0,46% | 14.826,00 |
| 10.08.2026 | 3,96 | 4,19 | 3,81 | 4,17 | 1,41% | 11.573,00 |
| 07.08.2026 | 4,08 | 4,26 | 3,93 | 4,11 | 8,16% | 24.024,00 |
| 06.08.2026 | 3,91 | 4,01 | 3,80 | 3,80 | -5,35% | 2.891,00 |
| 05.08.2026 | 3,79 | 4,05 | 3,75 | 4,02 | 7,79% | 7.928,00 |
| 04.08.2026 | 3,70 | 3,80 | 3,67 | 3,73 | 0,95% | 2.502,00 |
| 03.08.2026 | 3,74 | 3,74 | 3,68 | 3,69 | 1,93% | 2.611,00 |
| 31.07.2026 | 3,62 | 3,62 | 3,62 | 3,62 | -2,87% | 716,00 |
| 30.07.2026 | 3,61 | 3,73 | 3,61 | 3,73 | 0,46% | 4.694,00 |
| 29.07.2026 | 3,61 | 3,82 | 3,57 | 3,71 | 2,71% | 7.870,00 |
| 28.07.2026 | 3,64 | 3,64 | 3,61 | 3,61 | -3,42% | 3.731,00 |
| 27.07.2026 | 3,70 | 3,80 | 3,70 | 3,74 | -4,23% | 7.516,00 |
| 24.07.2026 | 3,78 | 3,97 | 3,70 | 3,91 | 2,76% | 12.567,00 |
| 23.07.2026 | 3,86 | 4,01 | 3,80 | 3,80 | -6,86% | 11.360,00 |
| 22.07.2026 | 3,80 | 4,22 | 3,71 | 4,08 | 4,62% | 622.996,00 |
| 21.07.2026 | 3,59 | 3,92 | 3,59 | 3,90 | 7,73% | 20.339,00 |
| 20.07.2026 | 3,60 | 3,62 | 3,56 | 3,62 | -3,21% | 2.947,00 |
| 17.07.2026 | 3,72 | 3,74 | 3,69 | 3,74 | 0,27% | 3.552,00 |
| 16.07.2026 | 3,80 | 3,82 | 3,72 | 3,73 | -2,36% | 2.005,00 |
| 15.07.2026 | 3,82 | 3,82 | 3,72 | 3,82 | 1,60% | 699,00 |
| 14.07.2026 | 3,72 | 3,81 | 3,72 | 3,76 | -2,34% | 42.560,00 |
| 13.07.2026 | 3,77 | 3,85 | 3,74 | 3,85 | 0,00% | 1.759,00 |
| 10.07.2026 | 3,72 | 3,98 | 3,72 | 3,85 | 1,72% | 5.840,00 |
| 09.07.2026 | 3,77 | 3,79 | 3,77 | 3,79 | 1,47% | 881,00 |
| 08.07.2026 | 3,74 | 3,87 | 3,73 | 3,73 | -0,93% | 4.060,00 |
| 07.07.2026 | 3,66 | 3,82 | 3,66 | 3,77 | -1,95% | 3.683,00 |
| 06.07.2026 | 3,99 | 3,99 | 3,78 | 3,84 | -3,03% | 1.560,00 |
| 02.07.2026 | 3,77 | 3,99 | 3,76 | 3,96 | 1,67% | 5.553,00 |
| 01.07.2026 | 3,90 | 3,94 | 3,76 | 3,90 | 2,50% | 1.196,00 |
| 30.06.2026 | 3,93 | 4,11 | 3,74 | 3,80 | -3,80% | 2.878,00 |
| 29.06.2026 | 3,96 | 3,96 | 3,80 | 3,95 | 3,13% | 6.629,00 |
| 26.06.2026 | 3,80 | 3,83 | 3,69 | 3,83 | 1,32% | 5.568,00 |
| 25.06.2026 | 4,15 | 4,15 | 3,77 | 3,78 | -4,06% | 22.928,00 |
| 24.06.2026 | 4,05 | 4,05 | 3,94 | 3,94 | -5,74% | 3.285,00 |
| 23.06.2026 | 4,14 | 4,18 | 4,01 | 4,18 | 2,96% | 2.349,00 |
| 22.06.2026 | 4,23 | 4,23 | 3,96 | 4,06 | -5,58% | 11.489,00 |
| 18.06.2026 | 4,05 | 4,48 | 3,90 | 4,30 | 13,01% | 240.971,00 |
| 17.06.2026 | 3,96 | 3,96 | 3,78 | 3,81 | -3,43% | 7.491,00 |
| 16.06.2026 | 4,04 | 4,04 | 3,83 | 3,94 | -3,43% | 5.693,00 |
| 15.06.2026 | 3,85 | 4,32 | 3,76 | 4,08 | 7,48% | 55.963,00 |
| 12.06.2026 | 3,58 | 3,85 | 3,55 | 3,80 | 5,01% | 15.854,00 |
| 11.06.2026 | 3,96 | 3,96 | 3,60 | 3,62 | -3,86% | 34.782,00 |
| 10.06.2026 | 4,52 | 4,90 | 3,72 | 3,76 | -13,12% | 3.374.544,00 |
| 09.06.2026 | 4,15 | 4,56 | 4,15 | 4,33 | 1,60% | 39.248,00 |
| 08.06.2026 | 4,14 | 4,64 | 4,10 | 4,26 | 5,19% | 66.803,00 |
| 05.06.2026 | 4,48 | 4,48 | 4,03 | 4,05 | -13,28% | 22.660,00 |
| 04.06.2026 | 4,86 | 4,86 | 3,96 | 4,67 | 4,94% | 153.376,00 |
| 03.06.2026 | 4,10 | 4,49 | 4,05 | 4,45 | 9,50% | 322.619,00 |
| 02.06.2026 | 4,20 | 4,20 | 3,96 | 4,06 | -2,07% | 12.021,00 |
| 01.06.2026 | 4,10 | 4,30 | 4,10 | 4,15 | 1,59% | 9.749,00 |
| 29.05.2026 | 3,97 | 4,10 | 3,97 | 4,09 | 0,62% | 6.507,00 |
| 28.05.2026 | 4,08 | 4,08 | 3,99 | 4,06 | -0,25% | 1.723,00 |
| 27.05.2026 | 4,08 | 4,08 | 4,07 | 4,07 | 1,50% | 861,00 |
| 26.05.2026 | 4,02 | 4,16 | 4,01 | 4,01 | -1,23% | 1.465,00 |
| 22.05.2026 | 4,20 | 4,20 | 4,06 | 4,06 | -3,10% | 1.663,00 |
| 21.05.2026 | 4,15 | 4,20 | 4,07 | 4,19 | 1,09% | 7.159,00 |
| 20.05.2026 | 3,97 | 4,15 | 3,97 | 4,15 | 1,34% | 2.588,00 |
| 19.05.2026 | 4,10 | 4,10 | 4,00 | 4,09 | 2,51% | 6.819,00 |
| 18.05.2026 | 4,05 | 4,17 | 3,99 | 3,99 | -3,97% | 7.504,00 |
| 15.05.2026 | 4,55 | 4,55 | 3,91 | 4,16 | -5,35% | 45.179,00 |
| 14.05.2026 | 3,87 | 4,79 | 3,87 | 4,39 | 11,99% | 171.865,00 |
| 13.05.2026 | 4,00 | 4,00 | 3,90 | 3,92 | -2,00% | 5.214,00 |
| 12.05.2026 | 4,10 | 4,10 | 3,90 | 4,00 | -4,31% | 9.689,00 |
| 11.05.2026 | 4,30 | 4,30 | 4,06 | 4,18 | -2,79% | 9.614,00 |
| 08.05.2026 | 4,32 | 4,32 | 4,20 | 4,30 | 0,00% | 9.843,00 |
| 07.05.2026 | 4,30 | 4,30 | 4,27 | 4,30 | 2,14% | 3.927,00 |
| 06.05.2026 | 4,37 | 4,40 | 4,19 | 4,21 | -5,82% | 19.205,00 |
| 05.05.2026 | 4,24 | 4,47 | 4,10 | 4,47 | 4,20% | 23.825,00 |
| 04.05.2026 | 4,05 | 5,33 | 3,96 | 4,29 | 3,87% | 212.307,00 |
| 01.05.2026 | 4,01 | 4,13 | 4,01 | 4,13 | -0,24% | 2.838,00 |
| 30.04.2026 | 4,01 | 4,15 | 4,01 | 4,14 | 3,50% | 5.667,00 |
| 29.04.2026 | 4,05 | 4,05 | 4,00 | 4,00 | -1,96% | 743,00 |
| 28.04.2026 | 4,08 | 4,08 | 4,08 | 4,08 | -0,85% | 404,00 |
| 27.04.2026 | 4,07 | 4,13 | 4,07 | 4,12 | -0,36% | 2.801,00 |
| 24.04.2026 | 4,08 | 4,13 | 4,07 | 4,13 | 0,24% | 1.746,00 |
| 23.04.2026 | 4,14 | 4,15 | 4,11 | 4,12 | -1,90% | 4.563,00 |
| 22.04.2026 | 4,19 | 4,28 | 4,06 | 4,20 | 3,42% | 3.148,00 |
| 21.04.2026 | 4,17 | 4,35 | 4,05 | 4,06 | -3,31% | 9.886,00 |
| 20.04.2026 | 3,97 | 4,20 | 3,95 | 4,20 | 1,74% | 10.284,00 |
| 17.04.2026 | 3,97 | 4,14 | 3,97 | 4,13 | 1,93% | 3.139,00 |
| 16.04.2026 | 3,77 | 4,05 | 3,77 | 4,05 | 2,79% | 5.595,00 |
| 15.04.2026 | 3,70 | 3,94 | 3,70 | 3,94 | 0,00% | 4.615,00 |
| 14.04.2026 | 3,95 | 4,02 | 3,71 | 3,94 | 0,25% | 7.772,00 |
| 13.04.2026 | 3,80 | 3,93 | 3,70 | 3,93 | 1,29% | 6.475,00 |
| 10.04.2026 | 3,68 | 3,90 | 3,68 | 3,88 | 1,31% | 2.794,00 |
| 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 |