1,553€
-2,97%
Echtzeit-Aktienkurs Xinjiang Goldwind Science & Technology Co. Ltd.
Bid:
Ask:
Aktienkurse zur Xinjiang Goldwind Science & Technology Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 1,56 | 1,57 | 1,54 | 1,55 | -2,92% | 332,00 |
| 31.03.2026 | 1,63 | 1,63 | 1,57 | 1,60 | -3,09% | 3.486,00 |
| 30.03.2026 | 1,69 | 1,69 | 1,62 | 1,65 | 7,91% | 60.366,00 |
| 27.03.2026 | 1,55 | 1,56 | 1,52 | 1,53 | -7,10% | 31.335,00 |
| 26.03.2026 | 1,65 | 1,65 | 1,63 | 1,65 | -2,08% | 10.612,00 |
| 25.03.2026 | 1,71 | 1,71 | 1,68 | 1,68 | 2,75% | 1.667,00 |
| 24.03.2026 | 1,64 | 1,66 | 1,64 | 1,64 | -1,95% | 8.341,00 |
| 23.03.2026 | 1,65 | 1,67 | 1,63 | 1,67 | -1,45% | 44.693,00 |
| 20.03.2026 | 1,73 | 1,76 | 1,69 | 1,69 | -1,22% | 47.897,00 |
| 19.03.2026 | 1,72 | 1,75 | 1,72 | 1,72 | -3,38% | 10.546,00 |
| 18.03.2026 | 1,80 | 1,82 | 1,76 | 1,78 | 3,68% | 61.139,00 |
| 17.03.2026 | 1,74 | 1,74 | 1,70 | 1,71 | -4,89% | 41.707,00 |
| 16.03.2026 | 1,82 | 1,85 | 1,79 | 1,80 | 0,00% | 35.373,00 |
| 13.03.2026 | 1,82 | 1,85 | 1,80 | 1,80 | 2,27% | 157.375,00 |
| 12.03.2026 | 1,77 | 1,80 | 1,76 | 1,76 | 4,33% | 289.930,00 |
| 11.03.2026 | 1,66 | 1,69 | 1,66 | 1,69 | 6,74% | 29.079,00 |
| 10.03.2026 | 1,59 | 1,61 | 1,58 | 1,58 | -2,01% | 50.594,00 |
| 09.03.2026 | 1,62 | 1,62 | 1,58 | 1,61 | 2,35% | 34.682,00 |
| 06.03.2026 | 1,58 | 1,61 | 1,58 | 1,58 | 2,87% | 10.791,00 |
| 05.03.2026 | 1,54 | 1,56 | 1,53 | 1,53 | 1,79% | 23.943,00 |
| 04.03.2026 | 1,47 | 1,51 | 1,47 | 1,51 | 6,06% | 39.828,00 |
| 03.03.2026 | 1,45 | 1,47 | 1,42 | 1,42 | -13,10% | 129.128,00 |
| 02.03.2026 | 1,60 | 1,63 | 1,60 | 1,63 | -1,45% | 5.385,00 |
| 27.02.2026 | 1,66 | 1,69 | 1,66 | 1,66 | -2,53% | 10.344,00 |
| 26.02.2026 | 1,68 | 1,70 | 1,67 | 1,70 | 5,92% | 31.186,00 |
| 25.02.2026 | 1,61 | 1,61 | 1,58 | 1,61 | 3,02% | 3.147,00 |
| 24.02.2026 | 1,55 | 1,58 | 1,55 | 1,56 | 0,13% | 2.102,00 |
| 23.02.2026 | 1,57 | 1,61 | 1,56 | 1,56 | 4,57% | 21.439,00 |
| 20.02.2026 | 1,49 | 1,51 | 1,48 | 1,49 | 2,23% | 17.903,00 |
| 19.02.2026 | 1,46 | 1,48 | 1,46 | 1,46 | -1,66% | 178,00 |
| 18.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 1,65% | 14,00 |
| 17.02.2026 | 1,48 | 1,48 | 1,46 | 1,46 | -1,69% | 1.358,00 |
| 16.02.2026 | 1,46 | 1,48 | 1,46 | 1,48 | 1,44% | 2.626,00 |
| 13.02.2026 | 1,43 | 1,47 | 1,43 | 1,46 | 1,67% | 14.246,00 |
| 12.02.2026 | 1,47 | 1,47 | 1,44 | 1,44 | -0,07% | 12.322,00 |
| 11.02.2026 | 1,48 | 1,50 | 1,44 | 1,44 | -3,69% | 36.801,00 |
| 10.02.2026 | 1,49 | 1,49 | 1,46 | 1,49 | -1,84% | 16.621,00 |
| 09.02.2026 | 1,51 | 1,53 | 1,49 | 1,52 | 7,80% | 40.001,00 |
| 06.02.2026 | 1,42 | 1,46 | 1,41 | 1,41 | 0,64% | 32.736,00 |
| 05.02.2026 | 1,42 | 1,44 | 1,39 | 1,40 | -6,85% | 85.856,00 |
| 04.02.2026 | 1,56 | 1,56 | 1,47 | 1,50 | -6,87% | 43.825,00 |
| 03.02.2026 | 1,58 | 1,62 | 1,58 | 1,62 | 6,39% | 20.171,00 |
| 02.02.2026 | 1,53 | 1,53 | 1,49 | 1,52 | -3,68% | 39.884,00 |
| 30.01.2026 | 1,56 | 1,59 | 1,56 | 1,58 | -0,63% | 26.511,00 |
| 29.01.2026 | 1,64 | 1,65 | 1,59 | 1,59 | -5,03% | 31.512,00 |
| 28.01.2026 | 1,66 | 1,69 | 1,66 | 1,67 | -3,13% | 22.269,00 |
| 27.01.2026 | 1,69 | 1,73 | 1,67 | 1,72 | 1,41% | 42.991,00 |
| 26.01.2026 | 1,73 | 1,73 | 1,70 | 1,70 | -6,59% | 35.124,00 |
| 23.01.2026 | 1,80 | 1,84 | 1,80 | 1,82 | 9,57% | 77.298,00 |
| 22.01.2026 | 1,70 | 1,70 | 1,66 | 1,66 | 4,86% | 22.668,00 |
| 21.01.2026 | 1,58 | 1,62 | 1,58 | 1,58 | -1,43% | 11.909,00 |
| 20.01.2026 | 1,60 | 1,61 | 1,58 | 1,61 | -4,06% | 54.052,00 |
| 19.01.2026 | 1,64 | 1,68 | 1,64 | 1,68 | 3,08% | 12.243,00 |
| 16.01.2026 | 1,59 | 1,64 | 1,59 | 1,63 | 3,57% | 38.908,00 |
| 15.01.2026 | 1,58 | 1,58 | 1,53 | 1,57 | -3,86% | 20.070,00 |
| 14.01.2026 | 1,65 | 1,68 | 1,63 | 1,63 | -6,10% | 37.708,00 |
| 13.01.2026 | 1,70 | 1,75 | 1,68 | 1,74 | -8,50% | 133.623,00 |
| 12.01.2026 | 1,88 | 1,92 | 1,86 | 1,90 | 2,68% | 98.156,00 |
| 09.01.2026 | 1,85 | 1,91 | 1,82 | 1,85 | 5,11% | 143.026,00 |
| 08.01.2026 | 1,74 | 1,79 | 1,74 | 1,76 | 1,68% | 183.487,00 |
| 07.01.2026 | 1,69 | 1,78 | 1,68 | 1,73 | 1,70% | 85.491,00 |
| 06.01.2026 | 1,68 | 1,74 | 1,68 | 1,70 | 6,71% | 17.902,00 |
| 05.01.2026 | 1,69 | 1,69 | 1,60 | 1,60 | -7,80% | 73.489,00 |
| 02.01.2026 | 1,74 | 1,79 | 1,72 | 1,73 | 15,03% | 226.730,00 |
| 30.12.2025 | 1,47 | 1,50 | 1,45 | 1,50 | -7,67% | 71.014,00 |
| 29.12.2025 | 1,62 | 1,65 | 1,59 | 1,63 | 10,07% | 551.794,00 |
| 23.12.2025 | 1,46 | 1,50 | 1,46 | 1,48 | -1,17% | 22.660,00 |
| 22.12.2025 | 1,49 | 1,51 | 1,48 | 1,50 | 4,94% | 111.507,00 |
| 19.12.2025 | 1,45 | 1,47 | 1,43 | 1,43 | -1,59% | 7.658,00 |
| 18.12.2025 | 1,44 | 1,45 | 1,42 | 1,45 | -0,17% | 15.444,00 |
| 17.12.2025 | 1,45 | 1,46 | 1,41 | 1,45 | -1,06% | 12.788,00 |
| 16.12.2025 | 1,48 | 1,49 | 1,43 | 1,47 | -4,02% | 10.842,00 |
| 15.12.2025 | 1,53 | 1,55 | 1,50 | 1,53 | 2,03% | 24.781,00 |
| 12.12.2025 | 1,47 | 1,50 | 1,46 | 1,50 | 4,10% | 75.287,00 |
| 11.12.2025 | 1,46 | 1,49 | 1,44 | 1,44 | 3,60% | 28.786,00 |
| 10.12.2025 | 1,37 | 1,40 | 1,37 | 1,39 | -1,07% | 864,00 |
| 09.12.2025 | 1,38 | 1,41 | 1,38 | 1,41 | -2,23% | 1.442,00 |
| 08.12.2025 | 1,44 | 1,46 | 1,44 | 1,44 | 1,91% | 2.687,00 |
| 05.12.2025 | 1,43 | 1,45 | 1,41 | 1,41 | 6,02% | 42.709,00 |
| 04.12.2025 | 1,33 | 1,35 | 1,33 | 1,33 | 0,76% | 20.101,00 |
| 03.12.2025 | 1,35 | 1,35 | 1,32 | 1,32 | -1,79% | 7.119,00 |
| 02.12.2025 | 1,34 | 1,36 | 1,34 | 1,34 | -0,44% | 3.264,00 |
| 01.12.2025 | 1,38 | 1,38 | 1,33 | 1,35 | 0,67% | 4.033,00 |
| 28.11.2025 | 1,36 | 1,36 | 1,34 | 1,34 | -1,03% | 493,00 |
| 27.11.2025 | 1,36 | 1,36 | 1,33 | 1,36 | 0,44% | 5.202,00 |
| 26.11.2025 | 1,35 | 1,36 | 1,35 | 1,35 | 1,97% | 8.633,00 |
| 25.11.2025 | 1,36 | 1,36 | 1,32 | 1,32 | -0,45% | 13.570,00 |
| 24.11.2025 | 1,35 | 1,35 | 1,31 | 1,33 | 6,24% | 6.521,00 |
| 21.11.2025 | 1,32 | 1,32 | 1,25 | 1,25 | -5,26% | 137.528,00 |
| 20.11.2025 | 1,34 | 1,39 | 1,32 | 1,32 | -2,26% | 65.507,00 |
| 19.11.2025 | 1,35 | 1,40 | 1,35 | 1,35 | -1,17% | 7.372,00 |
| 18.11.2025 | 1,33 | 1,37 | 1,33 | 1,37 | 0,29% | 72.158,00 |
| 17.11.2025 | 1,37 | 1,41 | 1,35 | 1,36 | -4,62% | 81.717,00 |
| 14.11.2025 | 1,43 | 1,43 | 1,42 | 1,43 | 2,07% | 6.935,00 |
| 13.11.2025 | 1,43 | 1,43 | 1,40 | 1,40 | 1,82% | 16.944,00 |
| 12.11.2025 | 1,40 | 1,40 | 1,37 | 1,38 | -3,91% | 13.759,00 |
| 11.11.2025 | 1,42 | 1,46 | 1,42 | 1,43 | 0,14% | 11.603,00 |
| 10.11.2025 | 1,43 | 1,48 | 1,38 | 1,43 | -6,60% | 60.546,00 |
| 07.11.2025 | 1,55 | 1,58 | 1,53 | 1,53 | -1,67% | 34.135,00 |
| 06.11.2025 | 1,56 | 1,61 | 1,56 | 1,56 | 3,05% | 65.303,00 |