1,130$
-0,88%
Echtzeit-Aktienkurs Origin Agritech Ltd.
Bid:
Ask:
Aktienkurse zur Origin Agritech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 1,12 | 1,15 | 1,11 | 1,13 | -0,88% | 6.637,00 |
| 27.05.2026 | 1,13 | 1,15 | 1,11 | 1,14 | 1,79% | 16.225,00 |
| 26.05.2026 | 1,14 | 1,15 | 1,09 | 1,12 | 0,00% | 33.814,00 |
| 22.05.2026 | 1,13 | 1,15 | 1,11 | 1,12 | -0,88% | 13.699,00 |
| 21.05.2026 | 1,13 | 1,16 | 1,11 | 1,13 | -0,88% | 9.275,00 |
| 20.05.2026 | 1,12 | 1,14 | 1,12 | 1,14 | 0,88% | 9.700,00 |
| 19.05.2026 | 1,13 | 1,21 | 1,12 | 1,13 | -1,74% | 3.592,00 |
| 18.05.2026 | 1,20 | 1,20 | 1,13 | 1,15 | -1,71% | 10.633,00 |
| 15.05.2026 | 1,20 | 1,25 | 1,17 | 1,17 | -3,31% | 39.278,00 |
| 14.05.2026 | 1,16 | 1,21 | 1,16 | 1,21 | 5,22% | 36.799,00 |
| 13.05.2026 | 1,15 | 1,19 | 1,14 | 1,15 | 2,68% | 10.880,00 |
| 12.05.2026 | 1,15 | 1,18 | 1,12 | 1,12 | -1,75% | 10.408,00 |
| 11.05.2026 | 1,10 | 1,15 | 1,10 | 1,14 | 0,88% | 12.657,00 |
| 08.05.2026 | 1,10 | 1,16 | 1,10 | 1,13 | -0,88% | 15.369,00 |
| 07.05.2026 | 1,17 | 1,18 | 1,12 | 1,14 | -3,39% | 73.326,00 |
| 06.05.2026 | 1,18 | 1,20 | 1,16 | 1,18 | 0,00% | 24.814,00 |
| 05.05.2026 | 1,21 | 1,23 | 1,17 | 1,18 | -4,07% | 12.017,00 |
| 04.05.2026 | 1,21 | 1,28 | 1,21 | 1,23 | 5,13% | 22.328,00 |
| 01.05.2026 | 1,23 | 1,23 | 1,14 | 1,17 | 1,74% | 18.724,00 |
| 30.04.2026 | 1,16 | 1,21 | 1,15 | 1,15 | -2,54% | 8.156,00 |
| 29.04.2026 | 1,20 | 1,21 | 1,14 | 1,18 | 0,00% | 24.308,00 |
| 28.04.2026 | 1,18 | 1,22 | 1,16 | 1,18 | -0,84% | 13.155,00 |
| 27.04.2026 | 1,28 | 1,28 | 1,19 | 1,19 | -12,24% | 42.629,00 |
| 24.04.2026 | 1,38 | 1,40 | 1,25 | 1,36 | -1,74% | 27.422,00 |
| 23.04.2026 | 1,33 | 1,40 | 1,32 | 1,38 | -0,72% | 22.626,00 |
| 22.04.2026 | 1,32 | 1,39 | 1,32 | 1,39 | 3,73% | 6.710,00 |
| 21.04.2026 | 1,31 | 1,35 | 1,30 | 1,34 | 0,37% | 13.990,00 |
| 20.04.2026 | 1,26 | 1,36 | 1,26 | 1,34 | 4,30% | 16.595,00 |
| 17.04.2026 | 1,27 | 1,35 | 1,25 | 1,28 | -2,29% | 27.134,00 |
| 16.04.2026 | 1,29 | 1,31 | 1,25 | 1,31 | -1,13% | 5.739,00 |
| 15.04.2026 | 1,28 | 1,33 | 1,24 | 1,33 | 2,71% | 11.025,00 |
| 14.04.2026 | 1,29 | 1,32 | 1,27 | 1,29 | 2,38% | 18.365,00 |
| 13.04.2026 | 1,27 | 1,31 | 1,26 | 1,26 | 0,80% | 10.970,00 |
| 10.04.2026 | 1,29 | 1,45 | 1,23 | 1,25 | -7,41% | 43.502,00 |
| 09.04.2026 | 1,38 | 1,38 | 1,26 | 1,35 | 0,75% | 23.054,00 |
| 08.04.2026 | 1,33 | 1,34 | 1,23 | 1,34 | -1,47% | 26.744,00 |
| 07.04.2026 | 1,23 | 1,36 | 1,16 | 1,36 | 12,40% | 96.945,00 |
| 06.04.2026 | 1,28 | 1,35 | 1,21 | 1,21 | -0,82% | 28.308,00 |
| 02.04.2026 | 1,21 | 1,31 | 1,21 | 1,22 | -2,01% | 25.141,00 |
| 01.04.2026 | 1,25 | 1,27 | 1,08 | 1,25 | -2,73% | 81.026,00 |
| 31.03.2026 | 1,31 | 1,31 | 1,25 | 1,28 | 0,00% | 38.669,00 |
| 30.03.2026 | 1,45 | 1,45 | 1,26 | 1,28 | -12,93% | 83.336,00 |
| 27.03.2026 | 1,22 | 1,55 | 1,22 | 1,47 | 17,60% | 348.113,00 |
| 26.03.2026 | 1,30 | 1,30 | 1,19 | 1,25 | -0,79% | 24.940,00 |
| 25.03.2026 | 1,31 | 1,34 | 1,23 | 1,26 | 1,61% | 89.819,00 |
| 24.03.2026 | 1,09 | 1,28 | 1,09 | 1,24 | 10,71% | 91.268,00 |
| 23.03.2026 | 1,12 | 1,13 | 1,05 | 1,12 | 2,75% | 26.017,00 |
| 20.03.2026 | 1,09 | 1,13 | 1,06 | 1,09 | 0,00% | 23.854,00 |
| 19.03.2026 | 1,11 | 1,11 | 1,05 | 1,09 | 0,00% | 86.366,00 |
| 18.03.2026 | 1,22 | 1,23 | 1,09 | 1,09 | -11,38% | 84.496,00 |
| 17.03.2026 | 1,32 | 1,32 | 1,21 | 1,23 | -4,65% | 41.617,00 |
| 16.03.2026 | 1,27 | 1,38 | 1,26 | 1,29 | 2,38% | 62.552,00 |
| 13.03.2026 | 1,33 | 1,40 | 1,26 | 1,26 | -12,50% | 159.601,00 |
| 12.03.2026 | 1,33 | 1,49 | 1,22 | 1,44 | 12,50% | 587.472,00 |
| 11.03.2026 | 1,18 | 1,33 | 1,18 | 1,28 | 11,30% | 329.439,00 |
| 10.03.2026 | 1,30 | 1,43 | 1,15 | 1,15 | 0,00% | 1.288.148,00 |
| 09.03.2026 | 1,09 | 1,35 | 1,04 | 1,15 | 10,58% | 482.978,00 |
| 06.03.2026 | 1,04 | 1,09 | 1,03 | 1,04 | -2,35% | 11.032,00 |
| 05.03.2026 | 1,05 | 1,08 | 1,02 | 1,07 | 0,47% | 11.244,00 |
| 04.03.2026 | 1,02 | 1,13 | 1,02 | 1,06 | 3,92% | 11.508,00 |
| 03.03.2026 | 1,10 | 1,10 | 1,02 | 1,02 | -4,23% | 8.354,00 |
| 02.03.2026 | 1,03 | 1,12 | 1,03 | 1,07 | -0,47% | 11.748,00 |
| 27.02.2026 | 1,05 | 1,07 | 1,02 | 1,07 | 0,94% | 16.130,00 |
| 26.02.2026 | 1,09 | 1,11 | 1,02 | 1,06 | -1,85% | 32.159,00 |
| 25.02.2026 | 1,16 | 1,18 | 1,07 | 1,08 | -7,69% | 41.614,00 |
| 24.02.2026 | 1,10 | 1,17 | 1,10 | 1,17 | 7,34% | 13.547,00 |
| 23.02.2026 | 1,06 | 1,11 | 1,06 | 1,09 | 0,93% | 5.601,00 |
| 20.02.2026 | 1,13 | 1,15 | 1,08 | 1,08 | -4,42% | 2.726,00 |
| 19.02.2026 | 1,15 | 1,16 | 1,09 | 1,13 | -4,24% | 11.890,00 |
| 18.02.2026 | 1,12 | 1,19 | 1,12 | 1,18 | 6,31% | 13.179,00 |
| 17.02.2026 | 1,10 | 1,13 | 1,07 | 1,11 | 4,72% | 13.204,00 |
| 13.02.2026 | 1,02 | 1,09 | 1,02 | 1,06 | 1,92% | 16.584,00 |
| 12.02.2026 | 1,05 | 1,09 | 1,03 | 1,04 | -7,14% | 13.224,00 |
| 11.02.2026 | 1,15 | 1,20 | 1,11 | 1,12 | -1,75% | 24.791,00 |
| 10.02.2026 | 1,12 | 1,26 | 1,12 | 1,14 | 2,70% | 37.958,00 |
| 09.02.2026 | 1,08 | 1,11 | 1,06 | 1,11 | 1,83% | 24.844,00 |
| 06.02.2026 | 1,10 | 1,16 | 1,09 | 1,09 | -1,80% | 16.317,00 |
| 05.02.2026 | 1,22 | 1,27 | 1,11 | 1,11 | -7,50% | 37.517,00 |
| 04.02.2026 | 1,20 | 1,25 | 1,19 | 1,20 | -3,23% | 8.694,00 |
| 03.02.2026 | 1,22 | 1,24 | 1,17 | 1,24 | 3,33% | 21.034,00 |
| 02.02.2026 | 1,28 | 1,28 | 1,20 | 1,20 | -7,69% | 49.949,00 |
| 30.01.2026 | 1,27 | 1,36 | 1,23 | 1,30 | 4,00% | 142.526,00 |
| 29.01.2026 | 1,25 | 1,25 | 1,22 | 1,25 | -1,57% | 10.094,00 |
| 28.01.2026 | 1,24 | 1,27 | 1,24 | 1,27 | 0,79% | 8.765,00 |
| 27.01.2026 | 1,22 | 1,28 | 1,22 | 1,26 | 0,00% | 15.011,00 |
| 26.01.2026 | 1,30 | 1,30 | 1,22 | 1,26 | -3,08% | 22.292,00 |
| 22.01.2026 | 1,25 | 1,32 | 1,25 | 1,30 | 0,78% | 18.974,00 |
| 21.01.2026 | 1,31 | 1,34 | 1,25 | 1,29 | -3,01% | 12.831,00 |
| 20.01.2026 | 1,31 | 1,38 | 1,28 | 1,33 | 0,76% | 45.921,00 |
| 16.01.2026 | 1,25 | 1,35 | 1,25 | 1,32 | 0,00% | 32.607,00 |
| 15.01.2026 | 1,18 | 1,32 | 1,18 | 1,32 | 10,92% | 38.829,00 |
| 14.01.2026 | 1,12 | 1,19 | 1,12 | 1,19 | 1,71% | 15.243,00 |
| 13.01.2026 | 1,19 | 1,19 | 1,15 | 1,17 | 0,00% | 8.503,00 |
| 12.01.2026 | 1,19 | 1,19 | 1,13 | 1,17 | 0,86% | 15.188,00 |
| 09.01.2026 | 1,13 | 1,20 | 1,13 | 1,16 | 1,75% | 5.367,00 |
| 08.01.2026 | 1,10 | 1,15 | 1,08 | 1,14 | 1,79% | 21.623,00 |
| 07.01.2026 | 1,09 | 1,12 | 1,08 | 1,12 | 0,90% | 12.093,00 |
| 06.01.2026 | 1,14 | 1,16 | 1,11 | 1,11 | -5,93% | 13.927,00 |
| 05.01.2026 | 1,18 | 1,18 | 1,16 | 1,18 | 1,72% | 10.869,00 |
| 02.01.2026 | 1,11 | 1,18 | 1,10 | 1,16 | 4,50% | 15.712,00 |