2,820$
7,22%
Echtzeit-Aktienkurs Greenland Technologies Holding Corp
Bid:
Ask:
Aktienkurse zur Greenland Technologies Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 2,64 | 2,94 | 2,64 | 2,82 | 7,22% | 386.584,00 |
| 12.09.2024 | 2,41 | 2,70 | 2,39 | 2,63 | 10,46% | 241.576,00 |
| 11.09.2024 | 2,46 | 2,47 | 2,31 | 2,38 | -2,42% | 87.780,00 |
| 10.09.2024 | 2,25 | 2,47 | 2,24 | 2,44 | 8,69% | 167.326,00 |
| 09.09.2024 | 2,15 | 2,44 | 2,15 | 2,25 | 9,51% | 465.228,00 |
| 06.09.2024 | 2,14 | 2,14 | 2,01 | 2,05 | -3,76% | 57.659,00 |
| 05.09.2024 | 2,05 | 2,14 | 2,01 | 2,13 | 6,50% | 144.916,00 |
| 04.09.2024 | 1,99 | 2,04 | 1,95 | 2,00 | 0,00% | 70.690,00 |
| 03.09.2024 | 2,00 | 2,15 | 1,92 | 2,00 | 0,00% | 141.602,00 |
| 30.08.2024 | 2,04 | 2,10 | 1,95 | 2,00 | -1,48% | 64.958,00 |
| 29.08.2024 | 1,96 | 2,04 | 1,86 | 2,03 | 3,05% | 116.723,00 |
| 28.08.2024 | 2,01 | 2,02 | 1,93 | 1,97 | -1,99% | 77.543,00 |
| 27.08.2024 | 2,05 | 2,09 | 1,98 | 2,01 | -2,90% | 111.002,00 |
| 26.08.2024 | 2,10 | 2,17 | 1,96 | 2,07 | -1,90% | 298.965,00 |
| 23.08.2024 | 2,48 | 2,48 | 2,05 | 2,11 | -12,45% | 345.723,00 |
| 22.08.2024 | 2,26 | 2,49 | 2,26 | 2,41 | 5,24% | 268.281,00 |
| 21.08.2024 | 2,21 | 2,56 | 2,15 | 2,29 | 9,05% | 635.787,00 |
| 20.08.2024 | 1,92 | 2,29 | 1,92 | 2,10 | -1,87% | 396.365,00 |
| 19.08.2024 | 2,31 | 2,40 | 1,89 | 2,14 | -4,89% | 1.693.354,00 |
| 16.08.2024 | 1,99 | 2,51 | 1,95 | 2,25 | 38,89% | 32.224.662,00 |
| 15.08.2024 | 1,54 | 1,64 | 1,54 | 1,62 | 9,46% | 1.105.703,00 |
| 14.08.2024 | 1,55 | 1,57 | 1,48 | 1,48 | 0,00% | 30.176,00 |
| 13.08.2024 | 1,47 | 1,54 | 1,47 | 1,48 | 1,02% | 22.579,00 |
| 12.08.2024 | 1,41 | 1,49 | 1,41 | 1,47 | 1,74% | 9.962,00 |
| 09.08.2024 | 1,46 | 1,46 | 1,44 | 1,44 | 0,70% | 1.393,00 |
| 08.08.2024 | 1,42 | 1,47 | 1,42 | 1,43 | -2,72% | 5.149,00 |
| 07.08.2024 | 1,41 | 1,54 | 1,41 | 1,47 | 7,30% | 57.344,00 |
| 06.08.2024 | 1,42 | 1,42 | 1,37 | 1,37 | -2,84% | 17.856,00 |
| 05.08.2024 | 1,42 | 1,43 | 1,36 | 1,41 | -2,76% | 26.149,00 |
| 02.08.2024 | 1,45 | 1,48 | 1,44 | 1,45 | 0,00% | 61.964,00 |
| 01.08.2024 | 1,64 | 1,64 | 1,45 | 1,45 | -12,12% | 47.915,00 |
| 31.07.2024 | 1,54 | 1,65 | 1,53 | 1,65 | 7,14% | 16.288,00 |
| 30.07.2024 | 1,72 | 1,73 | 1,51 | 1,54 | -10,98% | 79.613,00 |
| 29.07.2024 | 1,74 | 1,78 | 1,68 | 1,73 | -2,81% | 45.971,00 |
| 26.07.2024 | 1,84 | 1,88 | 1,74 | 1,78 | -1,66% | 57.560,00 |
| 25.07.2024 | 1,68 | 1,83 | 1,68 | 1,81 | 7,74% | 47.134,00 |
| 24.07.2024 | 1,72 | 1,75 | 1,68 | 1,68 | -1,75% | 46.584,00 |
| 23.07.2024 | 1,72 | 1,79 | 1,67 | 1,71 | -3,93% | 56.142,00 |
| 22.07.2024 | 1,75 | 1,82 | 1,71 | 1,78 | 5,33% | 90.615,00 |
| 19.07.2024 | 1,82 | 1,82 | 1,65 | 1,69 | -5,74% | 62.165,00 |
| 18.07.2024 | 1,90 | 1,90 | 1,78 | 1,79 | -4,12% | 48.107,00 |
| 17.07.2024 | 1,91 | 1,94 | 1,76 | 1,87 | 2,19% | 136.262,00 |
| 16.07.2024 | 1,66 | 1,85 | 1,62 | 1,83 | 13,66% | 93.496,00 |
| 15.07.2024 | 1,76 | 1,81 | 1,55 | 1,61 | -8,05% | 115.200,00 |
| 12.07.2024 | 2,00 | 2,00 | 1,70 | 1,75 | -11,12% | 143.142,00 |
| 11.07.2024 | 1,88 | 2,24 | 1,82 | 1,97 | 13,87% | 341.686,00 |
| 10.07.2024 | 1,50 | 1,90 | 1,46 | 1,73 | 21,83% | 315.658,00 |
| 09.07.2024 | 1,41 | 1,43 | 1,40 | 1,42 | -0,70% | 2.570,00 |
| 08.07.2024 | 1,44 | 1,45 | 1,42 | 1,43 | 1,06% | 4.737,00 |
| 05.07.2024 | 1,41 | 1,46 | 1,41 | 1,42 | -1,05% | 9.820,00 |
| 03.07.2024 | 1,41 | 1,43 | 1,41 | 1,43 | 2,51% | 8.192,00 |
| 02.07.2024 | 1,40 | 1,40 | 1,39 | 1,40 | 0,36% | 791,00 |
| 01.07.2024 | 1,39 | 1,42 | 1,39 | 1,39 | -1,42% | 11.022,00 |
| 28.06.2024 | 1,42 | 1,42 | 1,41 | 1,41 | -0,70% | 4.159,00 |
| 27.06.2024 | 1,39 | 1,42 | 1,39 | 1,42 | 2,16% | 4.472,00 |
| 26.06.2024 | 1,39 | 1,42 | 1,39 | 1,39 | -1,42% | 8.866,00 |
| 25.06.2024 | 1,40 | 1,42 | 1,40 | 1,41 | 1,44% | 18.661,00 |
| 24.06.2024 | 1,43 | 1,44 | 1,39 | 1,39 | -5,44% | 10.307,00 |
| 21.06.2024 | 1,46 | 1,47 | 1,45 | 1,47 | 1,38% | 3.610,00 |
| 20.06.2024 | 1,50 | 1,52 | 1,44 | 1,45 | -3,33% | 16.641,00 |
| 18.06.2024 | 1,51 | 1,52 | 1,50 | 1,50 | 0,00% | 14.390,00 |
| 17.06.2024 | 1,53 | 1,53 | 1,50 | 1,50 | -0,66% | 5.095,00 |
| 14.06.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 0,67% | 10.619,00 |
| 13.06.2024 | 1,52 | 1,54 | 1,48 | 1,50 | -1,32% | 32.941,00 |
| 12.06.2024 | 1,39 | 1,52 | 1,38 | 1,52 | 10,14% | 18.661,00 |
| 11.06.2024 | 1,37 | 1,39 | 1,37 | 1,38 | 0,00% | 7.414,00 |
| 10.06.2024 | 1,40 | 1,41 | 1,37 | 1,38 | -3,50% | 18.849,00 |
| 07.06.2024 | 1,41 | 1,48 | 1,40 | 1,43 | -1,38% | 15.302,00 |
| 06.06.2024 | 1,40 | 1,48 | 1,40 | 1,45 | 5,07% | 18.901,00 |
| 05.06.2024 | 1,45 | 1,45 | 1,38 | 1,38 | -1,43% | 23.851,00 |
| 04.06.2024 | 1,50 | 1,52 | 1,40 | 1,40 | -6,67% | 38.763,00 |
| 03.06.2024 | 1,45 | 1,50 | 1,43 | 1,50 | 3,45% | 19.289,00 |
| 31.05.2024 | 1,40 | 1,45 | 1,36 | 1,45 | 2,11% | 32.245,00 |
| 30.05.2024 | 1,44 | 1,45 | 1,40 | 1,42 | -0,70% | 9.451,00 |
| 29.05.2024 | 1,46 | 1,50 | 1,40 | 1,43 | -2,72% | 17.687,00 |
| 28.05.2024 | 1,52 | 1,55 | 1,46 | 1,47 | -3,29% | 39.137,00 |
| 24.05.2024 | 1,56 | 1,62 | 1,52 | 1,52 | -1,94% | 21.423,00 |
| 23.05.2024 | 1,62 | 1,62 | 1,54 | 1,55 | -4,91% | 25.004,00 |
| 22.05.2024 | 1,52 | 1,63 | 1,52 | 1,63 | 5,84% | 21.314,00 |
| 21.05.2024 | 1,56 | 1,56 | 1,50 | 1,54 | -1,28% | 10.246,00 |
| 20.05.2024 | 1,59 | 1,61 | 1,51 | 1,56 | 0,00% | 49.017,00 |
| 17.05.2024 | 1,61 | 1,62 | 1,51 | 1,56 | -3,11% | 80.124,00 |
| 16.05.2024 | 1,58 | 1,65 | 1,50 | 1,61 | 3,21% | 56.403,00 |
| 15.05.2024 | 1,46 | 1,60 | 1,43 | 1,56 | 4,00% | 95.521,00 |
| 14.05.2024 | 1,52 | 1,53 | 1,45 | 1,50 | 2,04% | 49.215,00 |
| 13.05.2024 | 1,49 | 1,52 | 1,43 | 1,47 | -3,92% | 36.590,00 |
| 10.05.2024 | 1,54 | 1,54 | 1,44 | 1,53 | 1,32% | 21.993,00 |
| 09.05.2024 | 1,49 | 1,53 | 1,49 | 1,51 | -0,66% | 26.742,00 |
| 08.05.2024 | 1,56 | 1,56 | 1,48 | 1,52 | -3,18% | 21.391,00 |
| 07.05.2024 | 1,58 | 1,62 | 1,55 | 1,57 | -1,26% | 28.708,00 |
| 06.05.2024 | 1,61 | 1,61 | 1,58 | 1,59 | -2,87% | 17.185,00 |
| 03.05.2024 | 1,59 | 1,67 | 1,59 | 1,64 | 1,68% | 23.586,00 |
| 02.05.2024 | 1,62 | 1,64 | 1,61 | 1,61 | -1,23% | 13.403,00 |
| 01.05.2024 | 1,57 | 1,63 | 1,57 | 1,63 | 1,87% | 16.258,00 |
| 30.04.2024 | 1,63 | 1,66 | 1,59 | 1,60 | -1,84% | 12.941,00 |
| 29.04.2024 | 1,59 | 1,67 | 1,59 | 1,63 | 1,87% | 13.934,00 |
| 26.04.2024 | 1,68 | 1,68 | 1,55 | 1,60 | 0,00% | 85.670,00 |
| 25.04.2024 | 1,65 | 1,69 | 1,60 | 1,60 | -5,33% | 13.798,00 |
| 24.04.2024 | 1,70 | 1,75 | 1,66 | 1,69 | 0,30% | 23.655,00 |
| 23.04.2024 | 1,69 | 1,69 | 1,62 | 1,69 | 3,88% | 28.473,00 |