0,660$
-6,99%
Echtzeit-Aktienkurs CN Energy Group Inc
Bid:
Ask:
Aktienkurse zur CN Energy Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 0,70 | 0,71 | 0,66 | 0,66 | -7,04% | 43.183,00 |
| 08.01.2026 | 0,76 | 0,76 | 0,67 | 0,71 | -5,46% | 181.348,00 |
| 07.01.2026 | 0,64 | 0,80 | 0,62 | 0,75 | 16,98% | 346.380,00 |
| 06.01.2026 | 0,65 | 0,65 | 0,61 | 0,64 | -1,23% | 36.718,00 |
| 05.01.2026 | 0,62 | 0,66 | 0,60 | 0,65 | 3,01% | 99.079,00 |
| 02.01.2026 | 0,62 | 0,63 | 0,61 | 0,63 | 3,10% | 47.316,00 |
| 31.12.2025 | 0,55 | 0,62 | 0,55 | 0,61 | 3,73% | 129.316,00 |
| 30.12.2025 | 0,54 | 0,62 | 0,53 | 0,59 | 5,36% | 82.957,00 |
| 29.12.2025 | 0,53 | 0,58 | 0,51 | 0,56 | 5,46% | 136.698,00 |
| 26.12.2025 | 0,57 | 0,58 | 0,53 | 0,53 | -9,23% | 64.223,00 |
| 24.12.2025 | 0,57 | 0,60 | 0,57 | 0,59 | 2,27% | 35.744,00 |
| 23.12.2025 | 0,63 | 0,63 | 0,57 | 0,57 | -9,78% | 47.970,00 |
| 22.12.2025 | 0,60 | 0,64 | 0,58 | 0,63 | 4,28% | 65.352,00 |
| 19.12.2025 | 0,59 | 0,62 | 0,58 | 0,61 | 3,75% | 38.475,00 |
| 18.12.2025 | 0,61 | 0,65 | 0,58 | 0,59 | -3,62% | 71.389,00 |
| 17.12.2025 | 0,65 | 0,65 | 0,59 | 0,61 | -7,18% | 71.795,00 |
| 16.12.2025 | 0,63 | 0,66 | 0,62 | 0,66 | 7,38% | 56.656,00 |
| 15.12.2025 | 0,66 | 0,66 | 0,57 | 0,61 | -5,57% | 67.991,00 |
| 12.12.2025 | 0,78 | 0,80 | 0,64 | 0,65 | -19,25% | 190.577,00 |
| 11.12.2025 | 0,77 | 0,80 | 0,77 | 0,80 | 1,39% | 37.426,00 |
| 10.12.2025 | 0,88 | 0,88 | 0,71 | 0,79 | -8,47% | 226.305,00 |
| 09.12.2025 | 0,89 | 0,89 | 0,82 | 0,86 | -3,04% | 176.045,00 |
| 08.12.2025 | 0,94 | 0,94 | 0,88 | 0,89 | -6,42% | 128.898,00 |
| 05.12.2025 | 0,95 | 0,99 | 0,91 | 0,95 | -1,76% | 246.829,00 |
| 04.12.2025 | 0,95 | 1,00 | 0,90 | 0,97 | -3,30% | 212.592,00 |
| 03.12.2025 | 0,99 | 1,02 | 0,97 | 1,00 | -10,71% | 328.985,00 |
| 02.12.2025 | 1,08 | 1,14 | 1,07 | 1,12 | -14,50% | 567.543,00 |
| 01.12.2025 | 1,35 | 1,37 | 1,03 | 1,31 | -9,97% | 35.397.774,00 |
| 28.11.2025 | 1,37 | 1,50 | 1,35 | 1,46 | 4,68% | 20.855,00 |
| 26.11.2025 | 1,46 | 1,48 | 1,38 | 1,39 | -8,55% | 44.129,00 |
| 25.11.2025 | 1,57 | 1,59 | 1,51 | 1,52 | -3,80% | 197.615,00 |
| 24.11.2025 | 1,57 | 1,59 | 1,56 | 1,58 | 0,64% | 4.357,00 |
| 20.11.2025 | 1,56 | 1,57 | 1,56 | 1,57 | 0,00% | 8.363,00 |
| 19.11.2025 | 1,58 | 1,58 | 1,56 | 1,57 | 0,64% | 1.669,00 |
| 18.11.2025 | 1,59 | 1,63 | 1,56 | 1,56 | -1,89% | 9.111,00 |
| 17.11.2025 | 1,61 | 1,61 | 1,59 | 1,59 | -5,92% | 14.263,00 |
| 13.11.2025 | 1,72 | 1,84 | 1,68 | 1,69 | -1,17% | 8.985,00 |
| 12.11.2025 | 1,67 | 1,80 | 1,67 | 1,71 | 1,79% | 8.874,00 |
| 11.11.2025 | 1,67 | 1,72 | 1,65 | 1,68 | -2,89% | 1.725,00 |
| 10.11.2025 | 1,75 | 1,75 | 1,70 | 1,73 | -1,14% | 2.316,00 |
| 07.11.2025 | 1,78 | 1,78 | 1,66 | 1,75 | -1,69% | 7.225,00 |
| 06.11.2025 | 1,74 | 1,78 | 1,74 | 1,78 | -0,56% | 4.140,00 |
| 05.11.2025 | 1,81 | 1,81 | 1,73 | 1,79 | 0,56% | 9.224,00 |
| 04.11.2025 | 1,74 | 1,82 | 1,74 | 1,78 | -4,30% | 7.709,00 |
| 03.11.2025 | 1,88 | 1,96 | 1,85 | 1,86 | -2,62% | 24.996,00 |
| 31.10.2025 | 1,80 | 1,96 | 1,80 | 1,91 | 4,37% | 35.898,00 |
| 30.10.2025 | 1,80 | 1,89 | 1,80 | 1,83 | -3,68% | 21.355,00 |
| 29.10.2025 | 1,83 | 1,93 | 1,82 | 1,90 | 1,06% | 8.271,00 |
| 28.10.2025 | 1,94 | 1,94 | 1,88 | 1,88 | 1,08% | 3.167,00 |
| 27.10.2025 | 1,94 | 2,08 | 1,86 | 1,86 | -5,82% | 16.353,00 |
| 24.10.2025 | 2,06 | 2,06 | 1,96 | 1,98 | 0,25% | 10.766,00 |
| 23.10.2025 | 1,94 | 2,03 | 1,94 | 1,97 | 3,41% | 7.214,00 |
| 22.10.2025 | 1,99 | 1,99 | 1,88 | 1,91 | -3,15% | 11.330,00 |
| 21.10.2025 | 1,95 | 2,04 | 1,90 | 1,97 | 0,36% | 8.486,00 |
| 20.10.2025 | 2,00 | 2,00 | 1,95 | 1,96 | -1,01% | 5.646,00 |
| 17.10.2025 | 2,07 | 2,07 | 1,97 | 1,98 | -2,46% | 14.948,00 |
| 16.10.2025 | 2,04 | 2,08 | 1,95 | 2,03 | -2,03% | 18.254,00 |
| 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 |