13,650€
1,87%
Echtzeit-Aktienkurs China Gold Intl Res Corp. Ltd.
Bid:
Ask:
Aktienkurse zur China Gold Intl Res Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 13,20 | 13,40 | 13,20 | 13,40 | 2,68% | 180,00 |
| 25.06.2026 | 14,00 | 14,05 | 12,60 | 13,05 | -11,82% | 2.463,00 |
| 24.06.2026 | 14,65 | 14,90 | 14,60 | 14,80 | -7,21% | 127,00 |
| 22.06.2026 | 15,85 | 16,00 | 15,70 | 15,95 | 1,59% | 199,00 |
| 19.06.2026 | 15,50 | 16,15 | 15,30 | 15,70 | -5,14% | 458,00 |
| 18.06.2026 | 16,60 | 16,85 | 16,55 | 16,55 | -4,89% | - |
| 17.06.2026 | 17,40 | 17,45 | 17,35 | 17,40 | 1,46% | - |
| 16.06.2026 | 17,60 | 17,65 | 16,90 | 17,15 | -3,11% | 600,00 |
| 15.06.2026 | 17,35 | 17,80 | 17,00 | 17,70 | 6,31% | 1.052,00 |
| 12.06.2026 | 15,95 | 16,80 | 15,95 | 16,65 | 15,22% | 756,00 |
| 10.06.2026 | 14,80 | 14,85 | 14,40 | 14,45 | -4,62% | 588,00 |
| 09.06.2026 | 15,50 | 15,90 | 14,80 | 15,15 | 1,00% | 2.714,00 |
| 08.06.2026 | 15,00 | 15,00 | 14,95 | 15,00 | -4,76% | - |
| 05.06.2026 | 16,40 | 16,60 | 15,75 | 15,75 | -5,97% | 1.979,00 |
| 04.06.2026 | 17,00 | 17,10 | 16,40 | 16,75 | 0,60% | 288,00 |
| 03.06.2026 | 17,00 | 17,05 | 16,50 | 16,65 | -3,20% | 550,00 |
| 02.06.2026 | 17,10 | 17,20 | 16,90 | 17,20 | 2,08% | 50,00 |
| 01.06.2026 | 16,55 | 17,00 | 16,20 | 16,85 | -5,07% | 2.520,00 |
| 26.05.2026 | 17,55 | 17,95 | 17,15 | 17,75 | 0,00% | 472,00 |
| 25.05.2026 | 17,60 | 17,90 | 16,85 | 17,75 | 5,65% | 1.033,00 |
| 20.05.2026 | 16,80 | 17,00 | 16,40 | 16,80 | -0,30% | 457,00 |
| 19.05.2026 | 17,10 | 17,20 | 16,50 | 16,85 | -3,99% | 130,00 |
| 18.05.2026 | 17,45 | 17,55 | 17,45 | 17,55 | -1,68% | - |
| 15.05.2026 | 17,65 | 18,00 | 17,40 | 17,85 | -5,80% | 126,00 |
| 14.05.2026 | 19,65 | 19,65 | 18,20 | 18,95 | -3,56% | 150,00 |
| 13.05.2026 | 19,20 | 19,80 | 18,50 | 19,65 | 3,97% | 283,00 |
| 12.05.2026 | 19,00 | 19,00 | 18,80 | 18,90 | 2,72% | - |
| 11.05.2026 | 18,60 | 18,70 | 18,40 | 18,40 | -1,08% | 265,00 |
| 08.05.2026 | 18,65 | 18,75 | 18,20 | 18,60 | -3,38% | 2,00 |
| 07.05.2026 | 19,25 | 19,60 | 19,00 | 19,25 | 2,67% | 159,00 |
| 06.05.2026 | 18,50 | 19,10 | 18,50 | 18,75 | 4,46% | 506,00 |
| 05.05.2026 | 18,00 | 18,00 | 17,85 | 17,95 | 1,13% | - |
| 04.05.2026 | 18,00 | 18,50 | 17,30 | 17,75 | -7,31% | 1.080,00 |
| 30.04.2026 | 18,95 | 19,20 | 18,95 | 19,15 | 2,68% | - |
| 29.04.2026 | 18,75 | 19,10 | 18,55 | 18,65 | 2,19% | 363,00 |
| 28.04.2026 | 18,25 | 18,40 | 18,20 | 18,25 | -3,69% | - |
| 27.04.2026 | 19,05 | 19,10 | 18,70 | 18,95 | -0,52% | 126,00 |
| 24.04.2026 | 18,15 | 19,50 | 18,10 | 19,05 | 2,70% | 447,00 |
| 23.04.2026 | 18,85 | 19,20 | 18,55 | 18,55 | -5,60% | 1.535,00 |
| 21.04.2026 | 19,60 | 20,90 | 19,50 | 19,65 | -5,07% | 1.322,00 |
| 20.04.2026 | 20,30 | 21,00 | 20,00 | 20,70 | 2,73% | 609,00 |
| 17.04.2026 | 21,00 | 21,00 | 19,90 | 20,15 | -1,71% | 274,00 |
| 16.04.2026 | 21,00 | 21,00 | 20,40 | 20,50 | 0,99% | 545,00 |
| 15.04.2026 | 20,20 | 20,30 | 19,10 | 20,30 | 1,00% | 707,00 |
| 14.04.2026 | 19,70 | 20,20 | 19,70 | 20,10 | 4,15% | 2.183,00 |
| 13.04.2026 | 18,75 | 19,30 | 18,60 | 19,30 | 2,66% | 3.120,00 |
| 10.04.2026 | 19,05 | 19,10 | 18,60 | 18,80 | -1,31% | 60,00 |
| 09.04.2026 | 18,55 | 19,20 | 18,10 | 19,05 | 1,60% | 1.880,00 |
| 08.04.2026 | 19,05 | 19,30 | 18,30 | 18,75 | 5,04% | 1.921,00 |
| 07.04.2026 | 18,00 | 18,20 | 17,50 | 17,85 | 3,48% | 1.180,00 |
| 02.04.2026 | 16,70 | 17,60 | 16,40 | 17,25 | -5,22% | 592,00 |
| 01.04.2026 | 17,70 | 18,40 | 17,45 | 18,20 | 8,98% | 675,00 |
| 31.03.2026 | 16,90 | 16,90 | 16,65 | 16,70 | 0,30% | 229,00 |
| 30.03.2026 | 16,70 | 17,50 | 16,40 | 16,65 | -1,48% | 2.466,00 |
| 27.03.2026 | 16,70 | 17,20 | 16,30 | 16,90 | 5,62% | 3.099,00 |
| 26.03.2026 | 17,20 | 17,20 | 15,90 | 16,00 | -9,35% | 484,00 |
| 25.03.2026 | 17,30 | 17,80 | 17,05 | 17,65 | 7,95% | 1.910,00 |
| 24.03.2026 | 16,35 | 16,80 | 16,05 | 16,35 | 11,22% | 239,00 |
| 23.03.2026 | 15,30 | 15,30 | 14,65 | 14,70 | -1,34% | 2.411,00 |
| 20.03.2026 | 16,40 | 16,40 | 14,80 | 14,90 | -2,93% | 7.673,00 |
| 19.03.2026 | 16,80 | 16,80 | 14,20 | 15,35 | -8,90% | 11.795,00 |
| 18.03.2026 | 17,40 | 18,30 | 16,80 | 16,85 | -4,80% | 5.235,00 |
| 17.03.2026 | 17,70 | 18,20 | 17,20 | 17,70 | -0,28% | 2.065,00 |
| 16.03.2026 | 17,90 | 18,20 | 17,50 | 17,75 | 0,85% | 2.131,00 |
| 13.03.2026 | 18,50 | 19,10 | 17,35 | 17,60 | -6,63% | 6.368,00 |
| 12.03.2026 | 19,50 | 19,60 | 18,80 | 18,85 | -2,84% | 695,00 |
| 11.03.2026 | 19,80 | 19,95 | 19,00 | 19,40 | -2,51% | 2.219,00 |
| 10.03.2026 | 19,90 | 20,40 | 19,60 | 19,90 | 5,29% | 1.707,00 |
| 09.03.2026 | 19,10 | 19,50 | 18,70 | 18,90 | -1,82% | 2.447,00 |
| 06.03.2026 | 19,40 | 19,40 | 19,10 | 19,25 | -0,52% | 215,00 |
| 05.03.2026 | 20,40 | 21,10 | 19,10 | 19,35 | -7,42% | 2.563,00 |
| 04.03.2026 | 20,20 | 21,10 | 20,20 | 20,90 | -3,24% | 1.913,00 |
| 03.03.2026 | 22,80 | 23,60 | 20,50 | 21,60 | -4,85% | 5.108,00 |
| 02.03.2026 | 22,80 | 23,70 | 22,20 | 22,70 | 2,71% | 9.416,00 |
| 27.02.2026 | 22,20 | 22,20 | 22,00 | 22,10 | -0,45% | 1.060,00 |
| 26.02.2026 | 22,00 | 22,40 | 21,40 | 22,20 | -0,89% | 3.269,00 |
| 25.02.2026 | 22,20 | 23,00 | 21,50 | 22,40 | 3,23% | 3.254,00 |
| 24.02.2026 | 21,60 | 22,00 | 21,50 | 21,70 | 0,93% | 2.579,00 |
| 23.02.2026 | 21,80 | 21,80 | 21,40 | 21,50 | 1,42% | 1.156,00 |
| 20.02.2026 | 21,00 | 21,40 | 20,35 | 21,20 | 0,95% | 1.200,00 |
| 19.02.2026 | 21,20 | 21,40 | 20,50 | 21,00 | 1,45% | 1.740,00 |
| 18.02.2026 | 20,80 | 21,00 | 19,60 | 20,70 | 4,02% | 3.296,00 |
| 17.02.2026 | 20,40 | 20,70 | 19,20 | 19,90 | -3,40% | 3.037,00 |
| 16.02.2026 | 21,00 | 21,00 | 20,20 | 20,60 | 1,98% | 1.401,00 |
| 13.02.2026 | 20,00 | 20,20 | 19,70 | 20,20 | -0,49% | 2.390,00 |
| 12.02.2026 | 21,00 | 21,60 | 20,10 | 20,30 | -5,14% | 6.395,00 |
| 11.02.2026 | 21,40 | 21,80 | 21,00 | 21,40 | 2,88% | 1.650,00 |
| 10.02.2026 | 20,20 | 21,20 | 20,20 | 20,80 | -4,15% | 2.758,00 |
| 09.02.2026 | 21,80 | 21,80 | 21,00 | 21,70 | 7,43% | 2.032,00 |
| 06.02.2026 | 20,10 | 20,60 | 20,00 | 20,20 | 1,00% | 470,00 |
| 05.02.2026 | 21,00 | 21,20 | 19,70 | 20,00 | -3,38% | 7.153,00 |
| 04.02.2026 | 22,50 | 22,60 | 20,50 | 20,70 | -4,61% | 5.416,00 |
| 03.02.2026 | 22,00 | 23,00 | 21,00 | 21,70 | 2,84% | 12.281,00 |
| 02.02.2026 | 19,80 | 22,80 | 19,20 | 21,10 | 3,43% | 20.688,00 |
| 30.01.2026 | 21,90 | 22,80 | 19,80 | 20,40 | -16,05% | 27.445,00 |
| 29.01.2026 | 25,60 | 27,20 | 23,00 | 24,30 | -8,30% | 33.836,00 |
| 28.01.2026 | 24,80 | 26,60 | 24,40 | 26,50 | 6,85% | 16.108,00 |
| 27.01.2026 | 24,20 | 25,00 | 24,20 | 24,80 | -4,25% | 7.442,00 |
| 26.01.2026 | 25,20 | 26,20 | 25,00 | 25,90 | 7,47% | 44.411,00 |
| 23.01.2026 | 23,80 | 24,80 | 23,60 | 24,10 | 4,33% | 19.893,00 |