1,960$
37,06%
Echtzeit-Aktienkurs Origin Agritech Ltd.
Bid:
Ask:
Aktienkurse zur Origin Agritech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,35 | 2,49 | 1,86 | 1,96 | 37,06% | 41.601.437,00 |
| 14.10.2025 | 1,40 | 1,44 | 1,34 | 1,43 | -0,69% | 165.548,00 |
| 13.10.2025 | 1,36 | 1,48 | 1,36 | 1,44 | 4,35% | 22.272,00 |
| 10.10.2025 | 1,51 | 1,51 | 1,36 | 1,38 | -4,17% | 25.737,00 |
| 09.10.2025 | 1,46 | 1,57 | 1,39 | 1,44 | -0,69% | 59.132,00 |
| 08.10.2025 | 1,30 | 1,48 | 1,28 | 1,45 | 9,02% | 49.066,00 |
| 07.10.2025 | 1,50 | 1,50 | 1,25 | 1,33 | -8,28% | 298.043,00 |
| 06.10.2025 | 1,47 | 1,58 | 1,43 | 1,45 | -7,64% | 98.502,00 |
| 02.10.2025 | 1,35 | 1,62 | 1,35 | 1,57 | 13,77% | 197.715,00 |
| 01.10.2025 | 1,15 | 1,44 | 1,13 | 1,38 | 14,05% | 543.594,00 |
| 30.09.2025 | 1,19 | 1,25 | 1,08 | 1,21 | 12,04% | 5.076.765,00 |
| 29.09.2025 | 1,11 | 1,14 | 1,04 | 1,08 | -3,91% | 58.498,00 |
| 26.09.2025 | 1,14 | 1,17 | 1,12 | 1,12 | 2,18% | 16.759,00 |
| 25.09.2025 | 1,10 | 1,15 | 1,10 | 1,10 | -0,90% | 26.658,00 |
| 24.09.2025 | 1,09 | 1,12 | 1,09 | 1,11 | -0,89% | 5.558,00 |
| 23.09.2025 | 1,11 | 1,16 | 1,11 | 1,12 | 1,45% | 22.969,00 |
| 22.09.2025 | 1,12 | 1,15 | 1,06 | 1,10 | -1,08% | 17.592,00 |
| 19.09.2025 | 1,10 | 1,17 | 1,05 | 1,12 | -1,24% | 33.698,00 |
| 18.09.2025 | 1,15 | 1,16 | 1,12 | 1,13 | -2,59% | 8.817,00 |
| 17.09.2025 | 1,14 | 1,18 | 1,14 | 1,16 | -0,85% | 23.475,00 |
| 16.09.2025 | 1,17 | 1,20 | 1,13 | 1,17 | 3,54% | 48.035,00 |
| 15.09.2025 | 1,11 | 1,17 | 1,10 | 1,13 | -0,96% | 27.029,00 |
| 12.09.2025 | 1,11 | 1,18 | 1,05 | 1,14 | 8,67% | 174.816,00 |
| 11.09.2025 | 1,04 | 1,08 | 1,02 | 1,05 | -1,04% | 63.543,00 |
| 10.09.2025 | 1,05 | 1,09 | 1,01 | 1,06 | -0,84% | 21.694,00 |
| 09.09.2025 | 1,03 | 1,11 | 1,00 | 1,07 | 1,61% | 60.288,00 |
| 08.09.2025 | 1,06 | 1,07 | 1,01 | 1,05 | -4,27% | 24.281,00 |
| 05.09.2025 | 1,00 | 1,14 | 0,93 | 1,10 | 20,88% | 231.468,00 |
| 04.09.2025 | 1,18 | 1,20 | 0,91 | 0,91 | -22,88% | 75.535,00 |
| 03.09.2025 | 1,16 | 1,23 | 1,16 | 1,18 | 0,25% | 18.830,00 |
| 02.09.2025 | 1,15 | 1,19 | 1,15 | 1,18 | 0,60% | 10.255,00 |
| 29.08.2025 | 1,16 | 1,20 | 1,15 | 1,17 | 0,00% | 30.282,00 |
| 28.08.2025 | 1,21 | 1,21 | 1,14 | 1,17 | -4,80% | 26.924,00 |
| 27.08.2025 | 1,20 | 1,24 | 1,14 | 1,23 | 0,74% | 76.608,00 |
| 26.08.2025 | 1,11 | 1,33 | 1,10 | 1,22 | 10,31% | 403.024,00 |
| 25.08.2025 | 1,11 | 1,14 | 1,10 | 1,11 | 0,27% | 12.199,00 |
| 22.08.2025 | 1,10 | 1,13 | 1,08 | 1,10 | 0,27% | 47.555,00 |
| 21.08.2025 | 1,12 | 1,12 | 1,08 | 1,10 | 0,92% | 20.492,00 |
| 20.08.2025 | 1,12 | 1,13 | 1,05 | 1,09 | 4,81% | 6.141,00 |
| 19.08.2025 | 1,05 | 1,13 | 1,03 | 1,04 | -2,80% | 21.460,00 |
| 18.08.2025 | 1,07 | 1,11 | 0,98 | 1,07 | -1,56% | 34.254,00 |
| 15.08.2025 | 1,13 | 1,13 | 1,05 | 1,09 | 1,59% | 26.427,00 |
| 14.08.2025 | 1,00 | 1,10 | 1,00 | 1,07 | 4,90% | 17.524,00 |
| 13.08.2025 | 0,95 | 1,08 | 0,95 | 1,02 | 3,03% | 29.444,00 |
| 12.08.2025 | 0,99 | 0,99 | 0,98 | 0,99 | 2,38% | 3.885,00 |
| 11.08.2025 | 1,01 | 1,01 | 0,96 | 0,97 | -5,10% | 15.444,00 |
| 08.08.2025 | 0,99 | 1,04 | 0,99 | 1,02 | 2,00% | 11.429,00 |
| 07.08.2025 | 1,05 | 1,05 | 1,00 | 1,00 | 1,94% | 4.304,00 |
| 06.08.2025 | 1,02 | 1,10 | 0,97 | 0,98 | -2,97% | 125.023,00 |
| 05.08.2025 | 1,03 | 1,03 | 1,00 | 1,01 | -3,81% | 8.475,00 |
| 04.08.2025 | 1,02 | 1,10 | 1,00 | 1,05 | 3,96% | 66.071,00 |
| 01.08.2025 | 0,99 | 1,07 | 0,97 | 1,01 | 3,06% | 42.825,00 |
| 31.07.2025 | 1,02 | 1,11 | 0,95 | 0,98 | 2,08% | 10.746,00 |
| 30.07.2025 | 0,96 | 1,12 | 0,91 | 0,96 | -2,04% | 164.087,00 |
| 29.07.2025 | 1,04 | 1,04 | 0,95 | 0,98 | -5,31% | 15.638,00 |
| 28.07.2025 | 1,11 | 1,16 | 1,04 | 1,04 | -6,08% | 31.133,00 |
| 25.07.2025 | 1,12 | 1,20 | 1,10 | 1,10 | -0,72% | 32.344,00 |
| 24.07.2025 | 1,15 | 1,21 | 1,07 | 1,11 | 3,74% | 232.838,00 |
| 23.07.2025 | 1,10 | 1,12 | 1,04 | 1,07 | 1,23% | 24.430,00 |
| 22.07.2025 | 0,99 | 1,12 | 0,96 | 1,06 | 6,77% | 178.380,00 |
| 21.07.2025 | 0,84 | 1,01 | 0,83 | 0,99 | 18,85% | 244.236,00 |
| 18.07.2025 | 0,86 | 0,88 | 0,83 | 0,83 | -5,88% | 18.206,00 |
| 17.07.2025 | 0,87 | 0,89 | 0,85 | 0,89 | 1,14% | 25.882,00 |
| 16.07.2025 | 0,85 | 0,94 | 0,82 | 0,88 | -0,57% | 280.039,00 |
| 15.07.2025 | 0,93 | 0,95 | 0,83 | 0,88 | -3,30% | 174.949,00 |
| 14.07.2025 | 0,93 | 1,04 | 0,83 | 0,91 | -1,30% | 138.912,00 |
| 11.07.2025 | 0,97 | 0,99 | 0,92 | 0,92 | 1,77% | 29.502,00 |
| 10.07.2025 | 0,96 | 0,97 | 0,74 | 0,91 | -2,05% | 55.169,00 |
| 09.07.2025 | 0,99 | 1,03 | 0,91 | 0,93 | -6,57% | 98.977,00 |
| 08.07.2025 | 1,01 | 1,01 | 0,99 | 0,99 | -1,00% | 32.370,00 |
| 07.07.2025 | 0,99 | 1,01 | 0,99 | 1,00 | 2,77% | 38.405,00 |
| 03.07.2025 | 1,00 | 1,00 | 0,97 | 0,97 | 0,10% | 10.504,00 |
| 02.07.2025 | 1,01 | 1,01 | 0,96 | 0,97 | -1,32% | 26.250,00 |
| 01.07.2025 | 0,99 | 1,01 | 0,95 | 0,99 | -3,43% | 17.679,00 |
| 30.06.2025 | 1,02 | 1,06 | 0,99 | 1,02 | -1,92% | 73.993,00 |
| 27.06.2025 | 1,01 | 1,15 | 1,01 | 1,04 | -16,80% | 189.455,00 |
| 26.06.2025 | 1,23 | 1,36 | 1,21 | 1,25 | 0,00% | 94.746,00 |
| 25.06.2025 | 1,36 | 1,39 | 1,20 | 1,25 | -4,58% | 125.777,00 |
| 24.06.2025 | 1,17 | 1,61 | 1,11 | 1,31 | 16,96% | 664.570,00 |
| 23.06.2025 | 1,13 | 1,13 | 1,07 | 1,12 | 1,82% | 29.862,00 |
| 20.06.2025 | 1,03 | 1,10 | 1,02 | 1,10 | 7,84% | 29.216,00 |
| 18.06.2025 | 1,02 | 1,11 | 0,98 | 1,02 | -2,86% | 44.617,00 |
| 17.06.2025 | 1,04 | 1,09 | 1,04 | 1,05 | -3,67% | 16.514,00 |
| 16.06.2025 | 1,13 | 1,13 | 1,03 | 1,09 | -3,45% | 21.643,00 |
| 13.06.2025 | 1,12 | 1,13 | 1,11 | 1,13 | 1,35% | 5.470,00 |
| 12.06.2025 | 1,12 | 1,16 | 1,11 | 1,11 | -2,28% | 6.056,00 |
| 11.06.2025 | 1,17 | 1,17 | 1,11 | 1,14 | 0,88% | 13.067,00 |
| 10.06.2025 | 1,18 | 1,18 | 1,11 | 1,13 | 0,00% | 18.255,00 |
| 09.06.2025 | 1,13 | 1,15 | 1,12 | 1,13 | -1,74% | 12.649,00 |
| 06.06.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 0,00% | 2.559,00 |
| 05.06.2025 | 1,15 | 1,15 | 1,14 | 1,15 | -0,86% | 1.465,00 |
| 04.06.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 0,00% | 3.773,00 |
| 03.06.2025 | 1,16 | 1,18 | 1,15 | 1,16 | 3,57% | 2.302,00 |
| 02.06.2025 | 1,12 | 1,20 | 1,12 | 1,12 | -2,18% | 12.818,00 |
| 30.05.2025 | 1,14 | 1,16 | 1,13 | 1,15 | -2,97% | 7.641,00 |
| 29.05.2025 | 1,16 | 1,21 | 1,15 | 1,18 | 1,72% | 24.075,00 |
| 28.05.2025 | 1,17 | 1,18 | 1,16 | 1,16 | -0,43% | 14.805,00 |
| 27.05.2025 | 1,18 | 1,19 | 1,14 | 1,17 | 2,55% | 15.105,00 |
| 23.05.2025 | 1,21 | 1,22 | 1,10 | 1,14 | -4,54% | 21.728,00 |
| 22.05.2025 | 1,24 | 1,24 | 1,18 | 1,19 | -0,83% | 12.168,00 |