1,430$
2,14%
Echtzeit-Aktienkurs Recon Technology Ltd.
Bid:
Ask:
Aktienkurse zur Recon Technology Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,36 | 1,46 | 1,36 | 1,43 | 2,14% | 8.675,00 |
| 16.12.2025 | 1,36 | 1,46 | 1,32 | 1,40 | 2,94% | 4.110,00 |
| 15.12.2025 | 1,37 | 1,40 | 1,36 | 1,36 | -0,73% | 5.339,00 |
| 12.12.2025 | 1,35 | 1,42 | 1,35 | 1,37 | 5,38% | 1.283,00 |
| 11.12.2025 | 1,42 | 1,42 | 1,30 | 1,30 | -4,41% | 56.718,00 |
| 10.12.2025 | 1,31 | 1,42 | 1,31 | 1,36 | 3,82% | 26.251,00 |
| 09.12.2025 | 1,30 | 1,40 | 1,30 | 1,31 | 0,00% | 19.785,00 |
| 08.12.2025 | 1,31 | 1,42 | 1,31 | 1,31 | 0,77% | 4.069,00 |
| 05.12.2025 | 1,31 | 1,37 | 1,28 | 1,30 | -2,26% | 5.196,00 |
| 04.12.2025 | 1,30 | 1,33 | 1,27 | 1,33 | 4,72% | 1.554,00 |
| 03.12.2025 | 1,33 | 1,40 | 1,26 | 1,27 | -3,79% | 6.380,00 |
| 02.12.2025 | 1,46 | 1,46 | 1,32 | 1,32 | -6,38% | 1.179,00 |
| 01.12.2025 | 1,32 | 1,46 | 1,28 | 1,41 | 6,82% | 3.399,00 |
| 28.11.2025 | 1,25 | 1,44 | 1,25 | 1,32 | 5,60% | 5.434,00 |
| 26.11.2025 | 1,17 | 1,44 | 1,17 | 1,25 | 3,48% | 22.131,00 |
| 25.11.2025 | 1,16 | 1,21 | 1,16 | 1,21 | 5,04% | 733,00 |
| 24.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 607,00 |
| 20.11.2025 | 1,25 | 1,25 | 1,15 | 1,15 | -4,17% | 20.077,00 |
| 19.11.2025 | 1,29 | 1,29 | 1,20 | 1,20 | -5,51% | 12.504,00 |
| 18.11.2025 | 1,25 | 1,36 | 1,23 | 1,27 | -1,55% | 5.991,00 |
| 17.11.2025 | 1,25 | 1,33 | 1,25 | 1,29 | -4,44% | 18.962,00 |
| 13.11.2025 | 1,42 | 1,42 | 1,35 | 1,35 | -4,93% | 13.984,00 |
| 12.11.2025 | 1,42 | 1,43 | 1,42 | 1,42 | 4,41% | 3.223,00 |
| 11.11.2025 | 1,39 | 1,39 | 1,34 | 1,36 | 1,34% | 2.049,00 |
| 10.11.2025 | 1,39 | 1,41 | 1,27 | 1,34 | -2,96% | 33.454,00 |
| 07.11.2025 | 1,42 | 1,46 | 1,25 | 1,38 | -1,21% | 83.384,00 |
| 06.11.2025 | 1,54 | 1,54 | 1,40 | 1,40 | -4,11% | 21.835,00 |
| 05.11.2025 | 1,52 | 1,58 | 1,45 | 1,46 | 0,69% | 20.306,00 |
| 04.11.2025 | 1,67 | 1,67 | 1,45 | 1,45 | -14,71% | 77.941,00 |
| 03.11.2025 | 1,69 | 1,72 | 1,65 | 1,70 | -2,86% | 26.992,00 |
| 31.10.2025 | 1,76 | 1,85 | 1,71 | 1,75 | 1,74% | 12.155,00 |
| 30.10.2025 | 1,74 | 1,76 | 1,72 | 1,72 | -2,55% | 4.687,00 |
| 29.10.2025 | 1,78 | 1,80 | 1,74 | 1,77 | -0,28% | 13.059,00 |
| 28.10.2025 | 1,77 | 1,88 | 1,75 | 1,77 | -0,56% | 16.902,00 |
| 27.10.2025 | 1,78 | 1,84 | 1,70 | 1,78 | -4,81% | 51.353,00 |
| 24.10.2025 | 1,86 | 1,95 | 1,79 | 1,87 | 6,25% | 161.418,00 |
| 23.10.2025 | 1,80 | 1,85 | 1,72 | 1,76 | 2,92% | 11.612,00 |
| 22.10.2025 | 1,75 | 1,81 | 1,71 | 1,71 | -2,29% | 5.115,00 |
| 21.10.2025 | 1,78 | 1,83 | 1,75 | 1,75 | -5,41% | 4.662,00 |
| 20.10.2025 | 1,81 | 1,87 | 1,80 | 1,85 | 3,93% | 15.295,00 |
| 17.10.2025 | 1,83 | 1,87 | 1,76 | 1,78 | -4,81% | 26.158,00 |
| 16.10.2025 | 1,94 | 1,99 | 1,86 | 1,87 | -2,60% | 24.126,00 |
| 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 |