2,072$
-4,50%
Echtzeit-Aktienkurs CN Energy Group Inc
Bid:
Ask:
Aktienkurse zur CN Energy Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,12 | 2,13 | 2,06 | 2,07 | -4,52% | 5.619,00 |
| 14.10.2025 | 2,10 | 2,17 | 2,09 | 2,17 | 3,83% | 9.113,00 |
| 13.10.2025 | 2,11 | 2,20 | 2,08 | 2,09 | -0,71% | 17.748,00 |
| 10.10.2025 | 2,25 | 2,31 | 2,08 | 2,11 | -6,86% | 25.735,00 |
| 09.10.2025 | 2,36 | 2,36 | 2,26 | 2,26 | -2,59% | 10.011,00 |
| 08.10.2025 | 2,26 | 2,32 | 2,22 | 2,32 | 2,47% | 11.498,00 |
| 07.10.2025 | 2,22 | 2,32 | 2,18 | 2,26 | 3,14% | 18.111,00 |
| 06.10.2025 | 2,30 | 2,32 | 2,18 | 2,20 | -5,79% | 26.970,00 |
| 02.10.2025 | 2,37 | 2,40 | 2,28 | 2,33 | 2,64% | 17.670,00 |
| 01.10.2025 | 2,39 | 2,39 | 2,16 | 2,27 | -5,02% | 44.563,00 |
| 30.09.2025 | 2,45 | 2,51 | 2,34 | 2,39 | -4,40% | 47.063,00 |
| 29.09.2025 | 2,53 | 2,95 | 2,48 | 2,50 | 1,63% | 192.894,00 |
| 26.09.2025 | 2,52 | 2,61 | 2,46 | 2,46 | -4,65% | 18.182,00 |
| 25.09.2025 | 2,57 | 2,68 | 2,49 | 2,58 | -2,01% | 24.143,00 |
| 24.09.2025 | 2,50 | 2,70 | 2,45 | 2,63 | 1,46% | 27.731,00 |
| 23.09.2025 | 2,38 | 2,70 | 2,37 | 2,60 | 4,22% | 116.105,00 |
| 22.09.2025 | 2,25 | 2,49 | 2,14 | 2,49 | 8,92% | 17.449,00 |
| 19.09.2025 | 2,14 | 2,33 | 2,14 | 2,29 | 6,82% | 57.890,00 |
| 18.09.2025 | 2,12 | 2,24 | 2,12 | 2,14 | -1,38% | 13.527,00 |
| 17.09.2025 | 2,23 | 2,30 | 2,13 | 2,17 | -2,25% | 36.400,00 |
| 16.09.2025 | 2,42 | 2,42 | 2,04 | 2,22 | -6,72% | 100.167,00 |
| 15.09.2025 | 2,19 | 2,41 | 2,19 | 2,38 | 1,93% | 49.358,00 |
| 12.09.2025 | 2,06 | 2,46 | 2,01 | 2,34 | 8,60% | 117.740,00 |
| 11.09.2025 | 2,03 | 2,16 | 1,93 | 2,15 | -1,83% | 94.798,00 |
| 10.09.2025 | 2,20 | 2,22 | 1,91 | 2,19 | -9,88% | 161.501,00 |
| 09.09.2025 | 2,33 | 2,57 | 1,56 | 2,43 | 8,24% | 6.523.079,00 |
| 08.09.2025 | 2,18 | 2,30 | 2,13 | 2,25 | 2,05% | 48.292,00 |
| 05.09.2025 | 2,13 | 2,21 | 2,13 | 2,20 | 1,15% | 20.609,00 |
| 04.09.2025 | 2,25 | 2,29 | 2,10 | 2,18 | 1,16% | 54.354,00 |
| 03.09.2025 | 2,25 | 2,43 | 2,15 | 2,15 | -6,93% | 57.623,00 |
| 02.09.2025 | 2,34 | 2,40 | 2,18 | 2,31 | 0,43% | 47.882,00 |
| 29.08.2025 | 2,31 | 2,33 | 2,09 | 2,30 | -1,29% | 86.948,00 |
| 28.08.2025 | 2,41 | 2,41 | 2,33 | 2,33 | 1,30% | 6.468,00 |
| 27.08.2025 | 2,49 | 2,49 | 2,28 | 2,30 | -7,26% | 29.235,00 |
| 26.08.2025 | 2,34 | 2,64 | 2,20 | 2,48 | 8,77% | 67.665,00 |
| 25.08.2025 | 2,19 | 2,39 | 2,15 | 2,28 | 0,44% | 6.533,00 |
| 22.08.2025 | 2,10 | 2,29 | 2,10 | 2,27 | 6,03% | 9.402,00 |
| 21.08.2025 | 2,18 | 2,18 | 2,06 | 2,14 | 1,95% | 7.637,00 |
| 20.08.2025 | 2,15 | 2,18 | 2,10 | 2,10 | -4,55% | 14.066,00 |
| 19.08.2025 | 2,20 | 2,22 | 2,14 | 2,20 | -1,35% | 11.904,00 |
| 18.08.2025 | 2,32 | 2,32 | 2,19 | 2,23 | -1,76% | 7.725,00 |
| 15.08.2025 | 2,24 | 2,29 | 2,14 | 2,27 | -1,73% | 4.976,00 |
| 14.08.2025 | 2,23 | 2,32 | 2,21 | 2,31 | -0,86% | 4.541,00 |
| 13.08.2025 | 2,33 | 2,35 | 2,20 | 2,33 | 3,10% | 8.594,00 |
| 12.08.2025 | 2,06 | 2,26 | 2,06 | 2,26 | 8,65% | 24.824,00 |
| 11.08.2025 | 2,06 | 2,10 | 2,05 | 2,08 | -0,95% | 3.506,00 |
| 08.08.2025 | 2,15 | 2,15 | 2,07 | 2,10 | -3,67% | 7.694,00 |
| 07.08.2025 | 2,26 | 2,26 | 2,15 | 2,18 | 0,46% | 5.316,00 |
| 06.08.2025 | 2,19 | 2,19 | 2,14 | 2,17 | -3,13% | 2.865,00 |
| 05.08.2025 | 2,14 | 2,26 | 2,14 | 2,24 | 6,67% | 7.122,00 |
| 04.08.2025 | 2,11 | 2,22 | 2,09 | 2,10 | 1,94% | 5.770,00 |
| 01.08.2025 | 2,23 | 2,24 | 1,97 | 2,06 | -7,62% | 27.803,00 |
| 31.07.2025 | 2,36 | 2,38 | 2,23 | 2,23 | -5,31% | 11.776,00 |
| 30.07.2025 | 2,44 | 2,44 | 2,24 | 2,36 | -5,04% | 16.897,00 |
| 29.07.2025 | 2,55 | 2,56 | 2,39 | 2,48 | -1,98% | 13.923,00 |
| 28.07.2025 | 2,61 | 2,64 | 2,52 | 2,53 | -2,39% | 12.641,00 |
| 25.07.2025 | 2,59 | 2,63 | 2,59 | 2,59 | 0,08% | 7.737,00 |
| 24.07.2025 | 2,69 | 2,71 | 2,58 | 2,59 | -3,36% | 11.199,00 |
| 23.07.2025 | 2,60 | 2,70 | 2,60 | 2,68 | 0,00% | 12.846,00 |
| 22.07.2025 | 2,54 | 2,68 | 2,54 | 2,68 | 2,29% | 21.038,00 |
| 21.07.2025 | 2,51 | 2,62 | 2,51 | 2,62 | 3,84% | 25.678,00 |
| 18.07.2025 | 2,55 | 2,56 | 2,50 | 2,52 | -1,02% | 71.658,00 |
| 17.07.2025 | 2,55 | 2,57 | 2,48 | 2,55 | -0,04% | 59.456,00 |
| 16.07.2025 | 2,44 | 2,55 | 2,38 | 2,55 | 4,51% | 44.932,00 |
| 15.07.2025 | 2,51 | 2,64 | 2,42 | 2,44 | -5,06% | 90.612,00 |
| 14.07.2025 | 2,63 | 2,63 | 2,50 | 2,57 | -1,91% | 16.342,00 |
| 11.07.2025 | 2,63 | 2,63 | 2,56 | 2,62 | 0,00% | 9.482,00 |
| 10.07.2025 | 2,63 | 2,68 | 2,60 | 2,62 | -1,87% | 15.329,00 |
| 09.07.2025 | 2,60 | 2,68 | 2,60 | 2,67 | 0,38% | 10.952,00 |
| 08.07.2025 | 2,63 | 2,69 | 2,62 | 2,66 | 0,38% | 17.161,00 |
| 07.07.2025 | 2,73 | 2,73 | 2,62 | 2,65 | -1,85% | 14.451,00 |
| 03.07.2025 | 2,61 | 2,73 | 2,61 | 2,70 | 0,00% | 6.401,00 |
| 02.07.2025 | 2,78 | 2,78 | 2,59 | 2,70 | -2,88% | 124.289,00 |
| 01.07.2025 | 2,67 | 2,84 | 2,67 | 2,78 | 1,09% | 32.420,00 |
| 30.06.2025 | 2,69 | 2,75 | 2,65 | 2,75 | 1,10% | 11.513,00 |
| 27.06.2025 | 2,75 | 2,77 | 2,69 | 2,72 | -1,45% | 13.421,00 |
| 26.06.2025 | 2,70 | 2,76 | 2,58 | 2,76 | 6,15% | 30.614,00 |
| 25.06.2025 | 2,66 | 2,68 | 2,60 | 2,60 | -1,89% | 19.282,00 |
| 24.06.2025 | 2,60 | 2,70 | 2,60 | 2,65 | -0,75% | 12.314,00 |
| 23.06.2025 | 2,71 | 2,79 | 2,64 | 2,67 | -1,48% | 28.922,00 |
| 20.06.2025 | 2,79 | 2,79 | 2,65 | 2,71 | -1,09% | 26.931,00 |
| 18.06.2025 | 2,64 | 2,87 | 2,61 | 2,74 | 2,24% | 48.717,00 |
| 17.06.2025 | 2,65 | 2,70 | 2,61 | 2,68 | -0,74% | 13.776,00 |
| 16.06.2025 | 2,75 | 2,78 | 2,63 | 2,70 | 0,75% | 60.603,00 |
| 13.06.2025 | 2,78 | 3,04 | 2,53 | 2,68 | -4,86% | 323.781,00 |
| 12.06.2025 | 2,85 | 2,92 | 2,62 | 2,82 | -3,56% | 27.390,00 |
| 11.06.2025 | 2,83 | 2,97 | 2,79 | 2,92 | 1,07% | 43.446,00 |
| 10.06.2025 | 2,92 | 3,08 | 2,81 | 2,89 | -1,73% | 69.972,00 |
| 09.06.2025 | 2,84 | 3,00 | 2,84 | 2,94 | 2,47% | 17.383,00 |
| 06.06.2025 | 2,88 | 2,94 | 2,74 | 2,87 | 0,17% | 37.133,00 |
| 05.06.2025 | 3,00 | 3,00 | 2,84 | 2,87 | -2,88% | 29.066,00 |
| 04.06.2025 | 2,81 | 3,09 | 2,81 | 2,95 | 4,98% | 116.096,00 |
| 03.06.2025 | 2,83 | 2,96 | 2,74 | 2,81 | -1,06% | 81.879,00 |
| 02.06.2025 | 2,79 | 2,89 | 2,65 | 2,84 | 4,41% | 46.595,00 |
| 30.05.2025 | 2,82 | 2,89 | 2,60 | 2,72 | -2,51% | 96.311,00 |
| 29.05.2025 | 2,75 | 2,99 | 2,71 | 2,79 | 1,45% | 132.325,00 |
| 28.05.2025 | 2,85 | 2,94 | 2,73 | 2,75 | -4,51% | 84.460,00 |
| 27.05.2025 | 2,82 | 2,97 | 2,70 | 2,88 | 3,23% | 98.398,00 |
| 23.05.2025 | 2,80 | 2,85 | 2,71 | 2,79 | -3,13% | 67.816,00 |
| 22.05.2025 | 2,64 | 2,88 | 2,53 | 2,88 | 9,51% | 117.835,00 |