1,140$
-0,87%
Echtzeit-Aktienkurs China Recycling Energy Corp.
Bid:
Ask:
Aktienkurse zur China Recycling Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,13 | 1,18 | 1,10 | 1,14 | -0,87% | 62.723,00 |
| 06.03.2026 | 1,23 | 1,23 | 1,12 | 1,15 | -1,29% | 32.279,00 |
| 05.03.2026 | 1,19 | 1,20 | 1,14 | 1,17 | 1,75% | 29.961,00 |
| 04.03.2026 | 1,20 | 1,24 | 1,10 | 1,15 | -1,72% | 93.996,00 |
| 03.03.2026 | 1,20 | 1,20 | 1,17 | 1,17 | -4,51% | 1.710,00 |
| 02.03.2026 | 1,16 | 1,23 | 1,16 | 1,22 | 6,09% | 17.142,00 |
| 27.02.2026 | 1,24 | 1,24 | 1,13 | 1,15 | -7,26% | 87.895,00 |
| 26.02.2026 | 1,25 | 1,27 | 1,20 | 1,24 | 0,00% | 96.757,00 |
| 25.02.2026 | 1,27 | 1,27 | 1,20 | 1,24 | -3,13% | 119.751,00 |
| 24.02.2026 | 1,25 | 1,29 | 1,20 | 1,28 | -0,78% | 35.923,00 |
| 20.02.2026 | 1,24 | 1,30 | 1,22 | 1,29 | 2,38% | 33.752,00 |
| 19.02.2026 | 1,30 | 1,30 | 1,20 | 1,26 | -4,55% | 6.029,00 |
| 18.02.2026 | 1,24 | 1,35 | 1,18 | 1,32 | 3,94% | 231.359,00 |
| 17.02.2026 | 1,19 | 1,29 | 1,13 | 1,27 | 5,83% | 66.702,00 |
| 13.02.2026 | 1,26 | 1,29 | 1,19 | 1,20 | -4,00% | 55.272,00 |
| 12.02.2026 | 1,26 | 1,28 | 1,18 | 1,25 | -0,79% | 60.807,00 |
| 11.02.2026 | 1,22 | 1,29 | 1,17 | 1,26 | 4,13% | 26.466,00 |
| 10.02.2026 | 1,26 | 1,28 | 1,08 | 1,21 | -1,63% | 135.388,00 |
| 09.02.2026 | 1,20 | 1,23 | 1,17 | 1,23 | 1,65% | 14.154,00 |
| 06.02.2026 | 1,18 | 1,23 | 1,10 | 1,21 | 7,08% | 75.568,00 |
| 05.02.2026 | 1,14 | 1,15 | 1,11 | 1,13 | 0,00% | 10.633,00 |
| 04.02.2026 | 1,30 | 1,30 | 1,11 | 1,13 | -1,74% | 51.486,00 |
| 03.02.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 582,00 |
| 02.02.2026 | 1,12 | 1,15 | 1,10 | 1,15 | 0,00% | 4.936,00 |
| 30.01.2026 | 1,14 | 1,15 | 1,08 | 1,15 | 2,68% | 56.172,00 |
| 29.01.2026 | 1,15 | 1,21 | 1,10 | 1,12 | -5,08% | 40.980,00 |
| 28.01.2026 | 1,18 | 1,27 | 1,15 | 1,18 | -3,28% | 313.660,00 |
| 27.01.2026 | 1,25 | 1,31 | 1,17 | 1,22 | -2,40% | 88.107,00 |
| 26.01.2026 | 1,30 | 1,34 | 1,20 | 1,25 | 0,81% | 143.199,00 |
| 22.01.2026 | 1,20 | 1,35 | 1,16 | 1,24 | 2,48% | 143.842,00 |
| 21.01.2026 | 1,33 | 1,39 | 1,17 | 1,21 | -8,33% | 206.919,00 |
| 20.01.2026 | 1,41 | 1,41 | 1,31 | 1,32 | -6,38% | 33.755,00 |
| 16.01.2026 | 1,41 | 1,43 | 1,31 | 1,41 | -1,40% | 16.161,00 |
| 15.01.2026 | 1,36 | 1,47 | 1,32 | 1,43 | 4,38% | 108.174,00 |
| 14.01.2026 | 1,40 | 1,40 | 1,32 | 1,37 | -0,72% | 22.482,00 |
| 13.01.2026 | 1,35 | 1,41 | 1,31 | 1,38 | 0,00% | 117.506,00 |
| 12.01.2026 | 1,35 | 1,38 | 1,31 | 1,38 | 1,47% | 56.862,00 |
| 09.01.2026 | 1,35 | 1,39 | 1,33 | 1,36 | -2,16% | 54.434,00 |
| 08.01.2026 | 1,37 | 1,39 | 1,32 | 1,39 | 2,96% | 18.593,00 |
| 07.01.2026 | 1,30 | 1,37 | 1,29 | 1,35 | 1,50% | 31.678,00 |
| 06.01.2026 | 1,35 | 1,40 | 1,25 | 1,33 | -3,62% | 60.800,00 |
| 05.01.2026 | 1,32 | 1,40 | 1,27 | 1,38 | 2,22% | 62.615,00 |
| 02.01.2026 | 1,27 | 1,39 | 1,23 | 1,35 | 1,50% | 85.136,00 |
| 31.12.2025 | 1,37 | 1,39 | 1,27 | 1,33 | 0,00% | 246.392,00 |
| 30.12.2025 | 1,32 | 1,37 | 1,18 | 1,33 | -1,48% | 52.095,00 |
| 29.12.2025 | 1,36 | 1,36 | 1,23 | 1,35 | -0,74% | 132.278,00 |
| 26.12.2025 | 1,16 | 1,39 | 1,16 | 1,36 | 17,24% | 94.612,00 |
| 24.12.2025 | 1,08 | 1,19 | 1,01 | 1,16 | 7,31% | 87.409,00 |
| 23.12.2025 | 1,04 | 1,12 | 0,97 | 1,08 | 8,10% | 124.117,00 |
| 22.12.2025 | 0,97 | 1,03 | 0,97 | 1,00 | 4,60% | 21.610,00 |
| 19.12.2025 | 0,95 | 0,96 | 0,95 | 0,96 | -0,62% | 19.392,00 |
| 18.12.2025 | 0,99 | 1,00 | 0,93 | 0,96 | -3,51% | 54.295,00 |
| 17.12.2025 | 1,09 | 1,09 | 0,97 | 1,00 | -5,05% | 89.944,00 |
| 16.12.2025 | 1,11 | 1,12 | 1,05 | 1,05 | -5,41% | 31.924,00 |
| 15.12.2025 | 1,16 | 1,16 | 1,11 | 1,11 | -4,31% | 49.598,00 |
| 12.12.2025 | 1,19 | 1,22 | 1,15 | 1,16 | -4,92% | 45.186,00 |
| 11.12.2025 | 1,21 | 1,22 | 1,19 | 1,22 | 2,52% | 7.100,00 |
| 10.12.2025 | 1,17 | 1,25 | 1,15 | 1,19 | -0,83% | 24.639,00 |
| 09.12.2025 | 1,12 | 1,26 | 1,11 | 1,20 | 7,14% | 119.561,00 |
| 08.12.2025 | 1,14 | 1,18 | 1,11 | 1,12 | -1,75% | 38.412,00 |
| 05.12.2025 | 1,11 | 1,16 | 1,10 | 1,14 | 0,88% | 24.669,00 |
| 04.12.2025 | 1,17 | 1,27 | 1,11 | 1,13 | -2,59% | 96.551,00 |
| 03.12.2025 | 1,15 | 1,19 | 1,15 | 1,16 | 0,87% | 12.799,00 |
| 02.12.2025 | 1,20 | 1,20 | 1,15 | 1,15 | -4,17% | 33.858,00 |
| 01.12.2025 | 1,21 | 1,25 | 1,19 | 1,20 | -4,00% | 28.391,00 |
| 28.11.2025 | 1,29 | 1,31 | 1,21 | 1,25 | -1,65% | 19.182,00 |
| 26.11.2025 | 1,23 | 1,30 | 1,20 | 1,27 | 2,50% | 22.997,00 |
| 25.11.2025 | 1,28 | 1,31 | 1,23 | 1,24 | -3,88% | 57.859,00 |
| 24.11.2025 | 1,30 | 1,33 | 1,27 | 1,29 | 1,57% | 10.906,00 |
| 20.11.2025 | 1,37 | 1,38 | 1,27 | 1,27 | -9,29% | 32.831,00 |
| 19.11.2025 | 1,49 | 1,49 | 1,30 | 1,40 | -4,76% | 78.805,00 |
| 18.11.2025 | 1,41 | 1,50 | 1,29 | 1,47 | 3,89% | 31.957,00 |
| 17.11.2025 | 1,31 | 1,50 | 1,31 | 1,42 | 6,39% | 67.143,00 |
| 13.11.2025 | 1,41 | 1,43 | 1,33 | 1,33 | -6,99% | 43.292,00 |
| 12.11.2025 | 1,45 | 1,53 | 1,42 | 1,43 | -2,72% | 17.464,00 |
| 11.11.2025 | 1,36 | 1,55 | 1,28 | 1,47 | 5,76% | 329.740,00 |
| 10.11.2025 | 1,28 | 1,39 | 1,28 | 1,39 | 6,92% | 77.237,00 |
| 07.11.2025 | 1,21 | 1,33 | 1,17 | 1,30 | 4,00% | 96.843,00 |
| 06.11.2025 | 1,14 | 1,26 | 1,10 | 1,25 | 6,84% | 167.316,00 |
| 05.11.2025 | 1,12 | 1,18 | 1,11 | 1,17 | 1,74% | 49.819,00 |
| 04.11.2025 | 1,15 | 1,17 | 1,09 | 1,15 | -0,86% | 43.991,00 |
| 03.11.2025 | 1,15 | 1,18 | 1,15 | 1,16 | -1,69% | 28.047,00 |
| 31.10.2025 | 1,19 | 1,20 | 1,17 | 1,18 | -3,28% | 23.410,00 |
| 30.10.2025 | 1,20 | 1,23 | 1,17 | 1,22 | 1,67% | 76.621,00 |
| 29.10.2025 | 1,21 | 1,26 | 1,17 | 1,20 | -0,83% | 200.476,00 |
| 28.10.2025 | 1,27 | 1,27 | 1,18 | 1,21 | -5,47% | 108.939,00 |
| 27.10.2025 | 1,29 | 1,32 | 1,27 | 1,28 | 1,59% | 37.340,00 |
| 24.10.2025 | 1,23 | 1,26 | 1,22 | 1,26 | 3,28% | 22.068,00 |
| 23.10.2025 | 1,18 | 1,25 | 1,17 | 1,22 | 3,39% | 82.329,00 |
| 22.10.2025 | 1,29 | 1,29 | 1,18 | 1,18 | -5,60% | 72.047,00 |
| 21.10.2025 | 1,26 | 1,33 | 1,22 | 1,25 | 0,00% | 81.135,00 |
| 20.10.2025 | 1,35 | 1,43 | 1,17 | 1,25 | -6,72% | 232.564,00 |
| 17.10.2025 | 1,42 | 1,49 | 1,31 | 1,34 | -4,96% | 139.796,00 |
| 16.10.2025 | 1,50 | 1,54 | 1,41 | 1,41 | -6,62% | 84.190,00 |
| 15.10.2025 | 1,47 | 1,54 | 1,47 | 1,51 | 2,72% | 132.641,00 |
| 14.10.2025 | 1,48 | 1,55 | 1,43 | 1,47 | -1,34% | 127.356,00 |
| 13.10.2025 | 1,35 | 1,53 | 1,35 | 1,49 | 9,96% | 153.828,00 |
| 10.10.2025 | 1,51 | 1,52 | 1,26 | 1,36 | -10,26% | 355.230,00 |
| 09.10.2025 | 1,56 | 1,57 | 1,47 | 1,51 | -3,21% | 172.087,00 |
| 08.10.2025 | 1,48 | 1,60 | 1,38 | 1,56 | 6,12% | 239.462,00 |