2,595$
-0,57%
Echtzeit-Aktienkurs Recon Technology Ltd.
Bid:
Ask:
Aktienkurse zur Recon Technology Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 1,90 | 1,91 | 1,90 | 1,91 | -4,60% | 1.435,00 |
| 20.05.2025 | 2,16 | 2,16 | 2,00 | 2,00 | -3,75% | 11.304,00 |
| 19.05.2025 | 2,00 | 2,14 | 1,92 | 2,08 | 1,46% | 20.336,00 |
| 16.05.2025 | 1,83 | 2,10 | 1,78 | 2,05 | 15,17% | 37.920,00 |
| 15.05.2025 | 1,76 | 1,78 | 1,71 | 1,78 | 0,00% | 8.117,00 |
| 14.05.2025 | 1,79 | 1,83 | 1,78 | 1,78 | -6,32% | 4.166,00 |
| 13.05.2025 | 1,70 | 1,93 | 1,70 | 1,90 | 0,53% | 20.685,00 |
| 12.05.2025 | 1,78 | 1,89 | 1,71 | 1,89 | 6,18% | 6.443,00 |
| 09.05.2025 | 1,78 | 1,79 | 1,78 | 1,78 | 0,00% | 4.627,00 |
| 08.05.2025 | 1,73 | 1,80 | 1,73 | 1,78 | 7,88% | 10.757,00 |
| 07.05.2025 | 1,76 | 1,84 | 1,40 | 1,65 | -5,71% | 42.043,00 |
| 06.05.2025 | 1,73 | 1,91 | 1,73 | 1,75 | -7,41% | 5.974,00 |
| 05.05.2025 | 1,76 | 1,89 | 1,61 | 1,89 | 7,39% | 22.624,00 |
| 02.05.2025 | 1,84 | 1,84 | 1,76 | 1,76 | -6,38% | 1.614,00 |
| 01.05.2025 | 1,93 | 1,93 | 1,75 | 1,88 | -2,59% | 9.530,00 |
| 30.04.2025 | 1,86 | 1,95 | 1,86 | 1,93 | -3,02% | 2.494,00 |
| 29.04.2025 | 1,97 | 2,00 | 1,89 | 1,99 | 3,00% | 7.856,00 |
| 28.04.2025 | 1,67 | 1,99 | 1,63 | 1,93 | 18,53% | 26.812,00 |
| 25.04.2025 | 1,65 | 1,68 | 1,60 | 1,63 | -1,93% | 11.998,00 |
| 24.04.2025 | 1,65 | 1,66 | 1,58 | 1,66 | 3,23% | 1.597,00 |
| 23.04.2025 | 1,58 | 1,62 | 1,58 | 1,61 | 3,87% | 863,00 |
| 22.04.2025 | 1,60 | 1,60 | 1,45 | 1,55 | 2,65% | 5.789,00 |
| 21.04.2025 | 1,55 | 1,57 | 1,50 | 1,51 | 4,21% | 28.970,00 |
| 17.04.2025 | 1,47 | 1,50 | 1,44 | 1,45 | -3,40% | 7.393,00 |
| 16.04.2025 | 1,61 | 1,63 | 1,41 | 1,50 | -9,09% | 6.157,00 |
| 15.04.2025 | 1,65 | 1,69 | 1,64 | 1,65 | 1,85% | 2.395,00 |
| 14.04.2025 | 1,62 | 1,75 | 1,60 | 1,62 | -6,36% | 9.222,00 |
| 11.04.2025 | 1,71 | 1,81 | 1,63 | 1,73 | 1,76% | 29.665,00 |
| 10.04.2025 | 1,97 | 1,97 | 1,51 | 1,70 | -12,14% | 81.359,00 |
| 09.04.2025 | 1,90 | 1,94 | 1,87 | 1,94 | -1,28% | 4.139,00 |
| 08.04.2025 | 1,96 | 1,96 | 1,88 | 1,96 | 1,66% | 1.295,00 |
| 07.04.2025 | 1,80 | 1,98 | 1,80 | 1,93 | 3,54% | 6.368,00 |
| 04.04.2025 | 1,88 | 1,97 | 1,85 | 1,86 | -1,38% | 8.411,00 |
| 03.04.2025 | 1,74 | 1,90 | 1,72 | 1,89 | 3,17% | 12.552,00 |
| 02.04.2025 | 1,58 | 1,91 | 1,58 | 1,83 | 10,24% | 29.178,00 |
| 01.04.2025 | 1,60 | 1,70 | 1,57 | 1,66 | 7,44% | 4.178,00 |
| 31.03.2025 | 1,65 | 1,65 | 1,55 | 1,55 | -3,13% | 1.659,00 |
| 28.03.2025 | 1,67 | 1,67 | 1,54 | 1,60 | 2,90% | 5.114,00 |
| 27.03.2025 | 1,58 | 1,64 | 1,44 | 1,55 | 1,97% | 19.844,00 |
| 26.03.2025 | 1,53 | 1,53 | 1,48 | 1,52 | -0,65% | 937,00 |
| 25.03.2025 | 1,68 | 1,69 | 1,40 | 1,53 | -0,65% | 7.950,00 |
| 24.03.2025 | 1,68 | 1,71 | 1,54 | 1,54 | -7,23% | 3.744,00 |
| 21.03.2025 | 1,65 | 1,74 | 1,63 | 1,66 | 1,22% | 7.277,00 |
| 20.03.2025 | 1,60 | 1,73 | 1,59 | 1,64 | 2,50% | 9.504,00 |
| 19.03.2025 | 1,62 | 1,68 | 1,52 | 1,60 | 0,63% | 9.771,00 |
| 18.03.2025 | 1,63 | 1,67 | 1,56 | 1,59 | -1,85% | 7.056,00 |
| 17.03.2025 | 1,51 | 1,62 | 1,50 | 1,62 | 7,71% | 20.888,00 |
| 14.03.2025 | 1,52 | 1,52 | 1,48 | 1,50 | 0,40% | 2.666,00 |
| 13.03.2025 | 1,50 | 1,51 | 1,48 | 1,50 | -1,12% | 11.529,00 |
| 12.03.2025 | 1,54 | 1,54 | 1,51 | 1,52 | -0,33% | 2.960,00 |
| 11.03.2025 | 1,57 | 1,57 | 1,52 | 1,52 | 0,46% | 2.062,00 |
| 10.03.2025 | 1,63 | 1,63 | 1,49 | 1,51 | -6,02% | 18.850,00 |
| 07.03.2025 | 1,68 | 1,68 | 1,58 | 1,61 | -5,29% | 5.503,00 |
| 06.03.2025 | 1,70 | 1,73 | 1,70 | 1,70 | -2,86% | 6.627,00 |
| 05.03.2025 | 1,85 | 1,85 | 1,72 | 1,75 | -2,23% | 3.580,00 |
| 04.03.2025 | 1,81 | 2,08 | 1,75 | 1,79 | -3,24% | 4.811,00 |
| 03.03.2025 | 1,92 | 1,98 | 1,77 | 1,85 | -3,65% | 32.279,00 |
| 28.02.2025 | 1,92 | 1,94 | 1,91 | 1,92 | -1,84% | 3.664,00 |
| 27.02.2025 | 1,92 | 1,97 | 1,88 | 1,96 | 0,31% | 4.410,00 |
| 26.02.2025 | 2,00 | 2,00 | 1,90 | 1,95 | 2,09% | 4.578,00 |
| 25.02.2025 | 2,04 | 2,04 | 1,87 | 1,91 | -6,37% | 12.550,00 |
| 24.02.2025 | 2,16 | 2,16 | 2,04 | 2,04 | -3,18% | 5.636,00 |
| 21.02.2025 | 2,04 | 2,19 | 2,03 | 2,11 | 1,30% | 12.942,00 |
| 20.02.2025 | 2,11 | 2,17 | 2,08 | 2,08 | -3,21% | 2.299,00 |
| 19.02.2025 | 2,11 | 2,15 | 2,11 | 2,15 | 3,32% | 496,00 |
| 18.02.2025 | 2,03 | 2,08 | 2,03 | 2,08 | -0,29% | 1.468,00 |
| 14.02.2025 | 2,19 | 2,19 | 2,04 | 2,09 | 0,29% | 1.449,00 |
| 13.02.2025 | 2,18 | 2,18 | 2,08 | 2,08 | 0,97% | 7.288,00 |
| 12.02.2025 | 2,08 | 2,10 | 2,04 | 2,06 | 0,93% | 3.619,00 |
| 11.02.2025 | 2,06 | 2,09 | 2,04 | 2,04 | -2,20% | 4.672,00 |
| 10.02.2025 | 2,13 | 2,18 | 2,06 | 2,09 | -2,70% | 8.673,00 |
| 07.02.2025 | 2,14 | 2,26 | 2,05 | 2,15 | 3,57% | 2.444,00 |