1,920$
-5,88%
Echtzeit-Aktienkurs Recon Technology Ltd.
Bid:
Ask:
Aktienkurse zur Recon Technology Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,02 | 2,02 | 1,92 | 1,92 | -5,88% | 24.108,00 |
| 14.10.2025 | 1,91 | 2,07 | 1,91 | 2,04 | 4,08% | 22.150,00 |
| 13.10.2025 | 2,02 | 2,02 | 1,91 | 1,96 | -2,00% | 14.434,00 |
| 10.10.2025 | 1,96 | 2,03 | 1,91 | 2,00 | 2,04% | 28.580,00 |
| 09.10.2025 | 1,93 | 1,96 | 1,91 | 1,96 | -0,31% | 10.982,00 |
| 08.10.2025 | 1,98 | 1,98 | 1,90 | 1,97 | 0,82% | 20.607,00 |
| 07.10.2025 | 1,93 | 1,98 | 1,93 | 1,95 | -1,37% | 17.145,00 |
| 06.10.2025 | 2,02 | 2,06 | 1,88 | 1,98 | -2,13% | 41.400,00 |
| 02.10.2025 | 1,97 | 2,02 | 1,92 | 2,02 | 2,02% | 42.595,00 |
| 01.10.2025 | 1,98 | 1,98 | 1,91 | 1,98 | 0,00% | 32.887,00 |
| 30.09.2025 | 2,08 | 2,09 | 1,98 | 1,98 | -4,16% | 24.886,00 |
| 29.09.2025 | 2,01 | 2,12 | 2,01 | 2,07 | 2,28% | 3.075,00 |
| 26.09.2025 | 2,19 | 2,19 | 2,02 | 2,02 | -4,63% | 38.575,00 |
| 25.09.2025 | 2,13 | 2,24 | 2,10 | 2,12 | -1,94% | 12.813,00 |
| 24.09.2025 | 2,02 | 2,16 | 2,02 | 2,16 | 6,40% | 32.019,00 |
| 23.09.2025 | 1,93 | 2,08 | 1,93 | 2,03 | 3,57% | 10.355,00 |
| 22.09.2025 | 2,05 | 2,05 | 1,95 | 1,96 | -2,49% | 14.814,00 |
| 19.09.2025 | 2,01 | 2,08 | 1,93 | 2,01 | -1,47% | 18.635,00 |
| 18.09.2025 | 2,04 | 2,05 | 1,91 | 2,04 | -0,20% | 21.762,00 |
| 17.09.2025 | 2,08 | 2,09 | 1,91 | 2,04 | -3,58% | 64.467,00 |
| 16.09.2025 | 2,15 | 2,15 | 2,03 | 2,12 | -1,40% | 26.538,00 |
| 15.09.2025 | 2,15 | 2,24 | 2,09 | 2,15 | -2,71% | 20.272,00 |
| 12.09.2025 | 2,19 | 2,23 | 2,15 | 2,21 | 0,68% | 19.456,00 |
| 11.09.2025 | 2,10 | 2,20 | 1,96 | 2,20 | 4,03% | 54.135,00 |
| 10.09.2025 | 2,00 | 2,17 | 1,87 | 2,11 | 8,76% | 99.620,00 |
| 09.09.2025 | 1,93 | 2,03 | 1,90 | 1,94 | -1,77% | 29.023,00 |
| 08.09.2025 | 1,96 | 2,08 | 1,90 | 1,98 | -0,25% | 21.816,00 |
| 05.09.2025 | 1,96 | 2,13 | 1,92 | 1,98 | 1,02% | 14.309,00 |
| 04.09.2025 | 1,90 | 2,10 | 1,90 | 1,96 | 0,00% | 38.937,00 |
| 03.09.2025 | 2,03 | 2,06 | 1,91 | 1,96 | -3,92% | 26.348,00 |
| 02.09.2025 | 2,14 | 2,14 | 1,86 | 2,04 | -3,32% | 104.798,00 |
| 29.08.2025 | 2,21 | 2,31 | 2,11 | 2,11 | -7,46% | 30.322,00 |
| 28.08.2025 | 2,25 | 2,33 | 2,15 | 2,28 | 0,88% | 49.957,00 |
| 27.08.2025 | 2,27 | 2,44 | 2,26 | 2,26 | -1,74% | 25.934,00 |
| 26.08.2025 | 2,22 | 2,34 | 2,22 | 2,30 | 1,32% | 49.940,00 |
| 25.08.2025 | 2,87 | 2,92 | 2,04 | 2,27 | -12,69% | 474.091,00 |
| 22.08.2025 | 2,55 | 2,82 | 2,50 | 2,60 | 0,78% | 56.093,00 |
| 21.08.2025 | 2,61 | 2,75 | 2,53 | 2,58 | 2,38% | 30.834,00 |
| 20.08.2025 | 2,52 | 2,70 | 2,50 | 2,52 | -4,18% | 21.628,00 |
| 19.08.2025 | 2,66 | 2,73 | 2,56 | 2,63 | -4,01% | 37.010,00 |
| 18.08.2025 | 2,64 | 3,15 | 2,64 | 2,74 | 4,58% | 197.299,00 |
| 15.08.2025 | 2,61 | 2,73 | 2,51 | 2,62 | -2,60% | 23.885,00 |
| 14.08.2025 | 2,65 | 2,79 | 2,50 | 2,69 | -4,95% | 41.591,00 |
| 13.08.2025 | 2,48 | 2,85 | 2,48 | 2,83 | 11,86% | 129.265,00 |
| 12.08.2025 | 2,53 | 2,55 | 2,40 | 2,53 | -0,39% | 60.340,00 |
| 11.08.2025 | 2,50 | 2,69 | 2,47 | 2,54 | -1,55% | 70.250,00 |
| 08.08.2025 | 2,68 | 2,85 | 2,56 | 2,58 | 0,78% | 118.957,00 |
| 07.08.2025 | 2,90 | 2,90 | 2,50 | 2,56 | -8,90% | 59.120,00 |
| 06.08.2025 | 2,87 | 3,20 | 2,69 | 2,81 | -6,33% | 214.800,00 |
| 05.08.2025 | 3,41 | 3,45 | 2,95 | 3,00 | -4,46% | 277.620,00 |
| 04.08.2025 | 3,18 | 3,62 | 2,87 | 3,14 | 12,14% | 429.492,00 |
| 01.08.2025 | 4,31 | 4,35 | 2,68 | 2,80 | -37,78% | 1.149.289,00 |
| 31.07.2025 | 2,67 | 4,50 | 2,38 | 4,50 | 65,44% | 3.186.607,00 |
| 30.07.2025 | 2,67 | 3,44 | 2,27 | 2,72 | 20,35% | 6.625.906,00 |
| 29.07.2025 | 2,95 | 7,16 | 1,85 | 2,26 | -23,47% | 38.201.152,00 |
| 28.07.2025 | 2,66 | 3,08 | 2,66 | 2,95 | 11,43% | 52.214,00 |
| 25.07.2025 | 2,46 | 2,65 | 2,46 | 2,65 | 4,33% | 43.146,00 |
| 24.07.2025 | 2,42 | 2,54 | 2,26 | 2,54 | 4,53% | 40.435,00 |
| 23.07.2025 | 2,58 | 2,67 | 2,42 | 2,43 | -5,81% | 62.306,00 |
| 22.07.2025 | 2,52 | 2,58 | 2,50 | 2,58 | 0,00% | 2.517,00 |
| 21.07.2025 | 2,53 | 2,58 | 2,47 | 2,58 | 3,61% | 2.739,00 |
| 18.07.2025 | 2,53 | 2,58 | 2,49 | 2,49 | 0,81% | 2.843,00 |
| 17.07.2025 | 2,46 | 2,57 | 2,46 | 2,47 | -1,98% | 2.407,00 |
| 16.07.2025 | 2,46 | 2,52 | 2,46 | 2,52 | -0,79% | 1.211,00 |
| 15.07.2025 | 2,48 | 2,60 | 2,46 | 2,54 | -1,17% | 10.132,00 |
| 14.07.2025 | 2,68 | 2,68 | 2,49 | 2,57 | 0,78% | 14.082,00 |
| 11.07.2025 | 2,54 | 2,58 | 2,21 | 2,55 | -3,41% | 6.475,00 |
| 10.07.2025 | 2,48 | 2,72 | 2,47 | 2,64 | 10,00% | 24.896,00 |
| 09.07.2025 | 2,40 | 2,48 | 2,28 | 2,40 | 3,45% | 1.174,00 |
| 08.07.2025 | 2,25 | 2,50 | 2,25 | 2,32 | -5,31% | 44.757,00 |
| 07.07.2025 | 2,45 | 2,57 | 2,44 | 2,45 | 0,41% | 7.990,00 |
| 03.07.2025 | 2,59 | 2,61 | 2,43 | 2,44 | -5,97% | 13.585,00 |
| 02.07.2025 | 2,58 | 2,60 | 2,38 | 2,60 | -0,57% | 1.234,00 |
| 01.07.2025 | 2,44 | 2,61 | 2,44 | 2,61 | 0,77% | 4.889,00 |
| 30.06.2025 | 2,60 | 2,62 | 2,58 | 2,59 | -3,57% | 4.269,00 |
| 27.06.2025 | 2,70 | 2,75 | 2,42 | 2,69 | -0,15% | 22.037,00 |
| 26.06.2025 | 2,57 | 2,73 | 2,57 | 2,69 | 1,13% | 6.406,00 |
| 25.06.2025 | 2,70 | 2,78 | 2,65 | 2,66 | 0,00% | 14.033,00 |
| 24.06.2025 | 2,60 | 2,80 | 2,55 | 2,66 | -0,75% | 26.866,00 |
| 23.06.2025 | 2,62 | 2,79 | 2,55 | 2,68 | -0,37% | 62.845,00 |
| 20.06.2025 | 2,62 | 2,80 | 2,57 | 2,69 | 4,67% | 122.713,00 |
| 18.06.2025 | 2,17 | 2,57 | 2,17 | 2,57 | 3,63% | 206.095,00 |
| 17.06.2025 | 2,07 | 2,52 | 2,07 | 2,48 | 18,66% | 483.979,00 |
| 16.06.2025 | 2,80 | 2,99 | 2,00 | 2,09 | -19,58% | 4.743.102,00 |
| 13.06.2025 | 2,26 | 2,68 | 2,08 | 2,60 | 24,95% | 90.653,00 |
| 12.06.2025 | 2,15 | 2,23 | 2,08 | 2,08 | 0,00% | 16.520,00 |
| 11.06.2025 | 2,04 | 2,08 | 2,02 | 2,08 | 1,96% | 6.277,00 |
| 10.06.2025 | 2,15 | 2,15 | 2,02 | 2,04 | -2,86% | 2.306,00 |
| 09.06.2025 | 2,10 | 2,15 | 2,04 | 2,10 | -1,87% | 7.349,00 |
| 06.06.2025 | 2,10 | 2,14 | 2,10 | 2,14 | -0,47% | 740,00 |
| 05.06.2025 | 2,15 | 2,15 | 2,14 | 2,15 | -0,51% | 1.387,00 |
| 04.06.2025 | 2,14 | 2,16 | 2,12 | 2,16 | -2,22% | 2.199,00 |
| 03.06.2025 | 2,35 | 2,35 | 2,18 | 2,21 | -7,53% | 19.652,00 |
| 02.06.2025 | 2,12 | 2,52 | 2,12 | 2,39 | 15,18% | 31.359,00 |
| 30.05.2025 | 2,10 | 2,10 | 2,08 | 2,08 | -11,78% | 982,00 |
| 29.05.2025 | 2,28 | 2,35 | 2,23 | 2,35 | 1,82% | 3.008,00 |
| 28.05.2025 | 2,27 | 2,39 | 2,26 | 2,31 | 1,76% | 10.906,00 |
| 27.05.2025 | 2,23 | 2,28 | 2,22 | 2,27 | -2,16% | 4.726,00 |
| 23.05.2025 | 2,34 | 2,48 | 2,21 | 2,32 | -3,33% | 42.342,00 |
| 22.05.2025 | 1,99 | 2,59 | 1,96 | 2,40 | 25,65% | 122.538,00 |