16,950€
0,30%
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 |
|---|---|---|---|---|---|---|
| 26.03.2026 | 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 | -13,28% | 11.795,00 |
| 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 | -5,28% | 695,00 |
| 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 | -10,42% | 2.563,00 |
| 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 | -1,34% | 1.060,00 |
| 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 | -1,38% | 1.650,00 |
| 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 |
| 22.01.2026 | 22,40 | 23,40 | 22,30 | 23,10 | 1,76% | 12.734,00 |
| 21.01.2026 | 22,30 | 23,20 | 22,20 | 22,70 | 5,09% | 13.976,00 |
| 20.01.2026 | 21,50 | 21,80 | 21,20 | 21,60 | 1,41% | 2.950,00 |
| 19.01.2026 | 21,60 | 21,80 | 21,20 | 21,30 | 3,40% | 10.171,00 |
| 16.01.2026 | 20,60 | 20,80 | 20,40 | 20,60 | -0,48% | 594,00 |
| 15.01.2026 | 20,20 | 20,80 | 20,20 | 20,70 | 0,49% | 6.895,00 |
| 14.01.2026 | 20,20 | 21,20 | 20,20 | 20,60 | 5,37% | 18.289,00 |
| 13.01.2026 | 19,55 | 19,70 | 19,30 | 19,55 | 6,25% | 1.062,00 |
| 12.01.2026 | 18,70 | 19,20 | 18,20 | 18,40 | 5,14% | 1.203,00 |
| 08.01.2026 | 17,90 | 17,90 | 17,20 | 17,50 | -1,69% | 1.785,00 |
| 07.01.2026 | 17,70 | 18,10 | 17,65 | 17,80 | -0,84% | 6.282,00 |
| 06.01.2026 | 18,05 | 18,30 | 17,95 | 17,95 | 0,84% | 452,00 |
| 05.01.2026 | 18,30 | 18,30 | 17,80 | 17,80 | 2,59% | 520,00 |
| 02.01.2026 | 17,80 | 18,00 | 17,10 | 17,35 | 2,06% | 3.238,00 |
| 30.12.2025 | 16,80 | 17,00 | 16,80 | 17,00 | 2,72% | 121,00 |
| 29.12.2025 | 17,50 | 18,00 | 16,50 | 16,55 | -7,02% | 8.502,00 |
| 23.12.2025 | 18,10 | 18,10 | 17,55 | 17,80 | -0,28% | 1.505,00 |
| 22.12.2025 | 17,90 | 18,10 | 17,40 | 17,85 | 4,08% | 1.287,00 |
| 19.12.2025 | 16,80 | 17,60 | 16,40 | 17,15 | -7,05% | 2.099,00 |
| 15.12.2025 | 18,50 | 18,50 | 18,20 | 18,45 | 2,50% | 91,00 |
| 12.12.2025 | 18,00 | 18,40 | 17,75 | 18,00 | 1,69% | 807,00 |
| 10.12.2025 | 17,70 | 18,00 | 17,45 | 17,70 | -1,67% | 2.464,00 |
| 08.12.2025 | 18,10 | 18,75 | 18,00 | 18,00 | -3,49% | 2.236,00 |
| 05.12.2025 | 18,50 | 18,70 | 18,40 | 18,65 | 0,54% | 719,00 |
| 04.12.2025 | 18,80 | 18,80 | 18,30 | 18,55 | -0,80% | 60,00 |
| 03.12.2025 | 18,30 | 18,80 | 17,90 | 18,70 | 3,31% | 5.818,00 |
| 01.12.2025 | 18,00 | 18,50 | 17,70 | 18,10 | 7,42% | 7.144,00 |
| 28.11.2025 | 16,00 | 16,90 | 15,60 | 16,85 | 7,32% | 4.952,00 |
| 27.11.2025 | 15,90 | 15,90 | 15,40 | 15,70 | 0,32% | 751,00 |
| 26.11.2025 | 15,50 | 15,80 | 15,40 | 15,65 | 3,64% | 151,00 |
| 24.11.2025 | 15,10 | 15,10 | 15,05 | 15,10 | 2,72% | 42,00 |
| 21.11.2025 | 14,55 | 15,10 | 14,40 | 14,70 | -4,55% | 379,00 |
| 20.11.2025 | 15,60 | 15,70 | 15,35 | 15,40 | 0,98% | 90,00 |
| 19.11.2025 | 15,00 | 15,80 | 14,80 | 15,25 | 4,81% | 1.139,00 |
| 18.11.2025 | 14,60 | 14,80 | 14,10 | 14,55 | -4,90% | 1.445,00 |
| 17.11.2025 | 15,40 | 15,40 | 15,25 | 15,30 | -2,24% | 45,00 |
| 14.11.2025 | 15,90 | 16,00 | 15,60 | 15,65 | -0,32% | 897,00 |
| 13.11.2025 | 16,10 | 16,50 | 15,70 | 15,70 | 1,29% | 5.656,00 |
| 11.11.2025 | 15,60 | 15,60 | 15,25 | 15,50 | 2,31% | 1.616,00 |
| 10.11.2025 | 15,00 | 15,60 | 15,00 | 15,15 | 4,84% | 1.394,00 |
| 07.11.2025 | 14,60 | 14,70 | 14,30 | 14,45 | -2,36% | 637,00 |
| 06.11.2025 | 14,70 | 14,80 | 14,20 | 14,80 | 3,86% | 348,00 |
| 05.11.2025 | 13,75 | 14,40 | 13,10 | 14,25 | 4,40% | 2.020,00 |
| 04.11.2025 | 14,00 | 14,30 | 13,60 | 13,65 | -6,19% | 697,00 |
| 03.11.2025 | 14,70 | 14,80 | 14,30 | 14,55 | -3,00% | 276,00 |
| 31.10.2025 | 14,50 | 15,20 | 14,50 | 15,00 | 3,81% | 1.308,00 |
| 29.10.2025 | 14,10 | 14,70 | 14,10 | 14,45 | 4,71% | 562,00 |
| 28.10.2025 | 13,70 | 13,90 | 13,60 | 13,80 | -2,82% | 1.076,00 |
| 27.10.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | 226,00 |
| 24.10.2025 | 14,20 | 14,20 | 13,80 | 13,80 | -3,16% | 238,00 |
| 23.10.2025 | 13,80 | 14,30 | 13,50 | 14,25 | 5,17% | 869,00 |
| 22.10.2025 | 13,80 | 14,30 | 12,00 | 13,55 | -2,87% | 3.642,00 |
| 21.10.2025 | 14,55 | 14,80 | 13,90 | 13,95 | -4,78% | 2.478,00 |
| 20.10.2025 | 14,50 | 15,00 | 14,20 | 14,65 | -1,35% | 2.122,00 |
| 17.10.2025 | 15,60 | 15,60 | 14,40 | 14,85 | -3,57% | 1.656,00 |
| 16.10.2025 | 14,80 | 15,50 | 14,80 | 15,40 | 0,65% | 2.004,00 |
| 15.10.2025 | 15,40 | 15,40 | 15,00 | 15,30 | -0,33% | 2.851,00 |
| 14.10.2025 | 15,40 | 15,50 | 15,30 | 15,35 | -4,36% | 1.210,00 |
| 13.10.2025 | 16,10 | 16,45 | 15,90 | 16,05 | 0,31% | 7.810,00 |
| 10.10.2025 | 15,70 | 17,50 | 15,60 | 16,00 | -6,43% | 11.564,00 |