1,610€
-2,13%
Echtzeit-Aktienkurs Emeren Group Ltd
Bid:
Ask:
Aktienkurse zur Emeren Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 1,54 | 1,66 | 1,54 | 1,65 | 8,22% | - |
| 08.12.2025 | 1,56 | 1,57 | 1,52 | 1,52 | 5,56% | - |
| 04.12.2025 | 1,48 | 1,50 | 1,44 | 1,44 | -3,03% | - |
| 03.12.2025 | 1,46 | 1,52 | 1,46 | 1,49 | 5,32% | - |
| 02.12.2025 | 1,48 | 1,49 | 1,41 | 1,41 | -0,70% | - |
| 01.12.2025 | 1,50 | 1,51 | 1,42 | 1,42 | -3,73% | - |
| 28.11.2025 | 1,53 | 1,54 | 1,47 | 1,48 | 1,03% | - |
| 26.11.2025 | 1,55 | 1,57 | 1,46 | 1,46 | -2,67% | - |
| 24.11.2025 | 1,56 | 1,59 | 1,50 | 1,50 | -1,96% | - |
| 20.11.2025 | 1,60 | 1,61 | 1,53 | 1,53 | -1,92% | - |
| 19.11.2025 | 1,60 | 1,61 | 1,56 | 1,56 | -1,58% | - |
| 18.11.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 2,92% | - |
| 17.11.2025 | 1,61 | 1,61 | 1,54 | 1,54 | -0,32% | - |
| 14.11.2025 | 1,57 | 1,60 | 1,53 | 1,55 | -0,96% | - |
| 13.11.2025 | 1,59 | 1,60 | 1,56 | 1,56 | -1,89% | - |
| 12.11.2025 | 1,62 | 1,63 | 1,59 | 1,59 | 1,92% | - |
| 11.11.2025 | 1,65 | 1,65 | 1,56 | 1,56 | -0,64% | - |
| 10.11.2025 | 1,64 | 1,64 | 1,57 | 1,57 | -0,63% | - |
| 07.11.2025 | 1,64 | 1,65 | 1,58 | 1,58 | -3,95% | - |
| 06.11.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 4,78% | - |
| 05.11.2025 | 1,63 | 1,65 | 1,57 | 1,57 | 0,00% | - |
| 04.11.2025 | 1,61 | 1,65 | 1,57 | 1,57 | 0,00% | 125,00 |
| 03.11.2025 | 1,58 | 1,65 | 1,57 | 1,57 | 1,29% | 6.000,00 |
| 30.10.2025 | 1,55 | 1,60 | 1,55 | 1,55 | -2,52% | - |
| 29.10.2025 | 1,60 | 1,60 | 1,58 | 1,59 | 3,92% | - |
| 28.10.2025 | 1,59 | 1,60 | 1,53 | 1,53 | 0,00% | - |
| 27.10.2025 | 1,61 | 1,61 | 1,53 | 1,53 | 0,00% | - |
| 24.10.2025 | 1,63 | 1,63 | 1,53 | 1,53 | -0,65% | 240,00 |
| 22.10.2025 | 1,61 | 1,62 | 1,54 | 1,54 | -0,65% | - |
| 21.10.2025 | 1,59 | 1,61 | 1,55 | 1,55 | 2,65% | 500,00 |
| 20.10.2025 | 1,57 | 1,60 | 1,51 | 1,51 | 0,00% | - |
| 17.10.2025 | 1,53 | 1,58 | 1,51 | 1,51 | -0,66% | - |
| 16.10.2025 | 1,59 | 1,60 | 1,52 | 1,52 | -1,94% | - |
| 15.10.2025 | 1,57 | 1,61 | 1,55 | 1,55 | 0,65% | - |
| 14.10.2025 | 1,57 | 1,60 | 1,54 | 1,54 | -0,65% | - |
| 10.10.2025 | 1,61 | 1,64 | 1,55 | 1,55 | -1,27% | - |
| 09.10.2025 | 1,57 | 1,64 | 1,57 | 1,57 | -0,32% | 150,00 |
| 08.10.2025 | 1,64 | 1,64 | 1,58 | 1,58 | 2,27% | - |
| 06.10.2025 | 1,59 | 1,63 | 1,54 | 1,54 | -4,64% | - |
| 03.10.2025 | 1,60 | 1,63 | 1,59 | 1,62 | 1,25% | - |
| 02.10.2025 | 1,60 | 1,61 | 1,60 | 1,60 | -0,93% | - |
| 01.10.2025 | 1,61 | 1,62 | 1,60 | 1,61 | 3,87% | - |
| 30.09.2025 | 1,60 | 1,61 | 1,55 | 1,55 | -5,20% | - |
| 29.09.2025 | 1,60 | 1,66 | 1,60 | 1,64 | 2,51% | - |
| 26.09.2025 | 1,62 | 1,62 | 1,59 | 1,60 | 0,31% | - |
| 25.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 2,58% | - |
| 24.09.2025 | 1,59 | 1,61 | 1,55 | 1,55 | 1,31% | - |
| 23.09.2025 | 1,60 | 1,60 | 1,53 | 1,53 | -0,65% | - |
| 22.09.2025 | 1,60 | 1,64 | 1,54 | 1,54 | -0,65% | - |
| 19.09.2025 | 1,60 | 1,62 | 1,55 | 1,55 | -2,21% | - |
| 18.09.2025 | 1,62 | 1,62 | 1,57 | 1,59 | 2,26% | - |
| 17.09.2025 | 1,57 | 1,61 | 1,55 | 1,55 | 0,00% | - |
| 16.09.2025 | 1,58 | 1,64 | 1,55 | 1,55 | 0,00% | - |
| 15.09.2025 | 1,58 | 1,62 | 1,55 | 1,55 | -0,64% | - |
| 12.09.2025 | 1,56 | 1,60 | 1,55 | 1,56 | 1,96% | - |
| 11.09.2025 | 1,62 | 1,62 | 1,53 | 1,53 | -0,65% | - |
| 10.09.2025 | 1,60 | 1,62 | 1,54 | 1,54 | -0,65% | - |
| 09.09.2025 | 1,59 | 1,63 | 1,55 | 1,55 | -3,43% | - |
| 08.09.2025 | 1,60 | 1,65 | 1,60 | 1,61 | -0,31% | - |
| 05.09.2025 | 1,61 | 1,62 | 1,60 | 1,61 | -0,31% | - |
| 04.09.2025 | 1,63 | 1,65 | 1,61 | 1,62 | -0,62% | - |
| 03.09.2025 | 1,63 | 1,63 | 1,62 | 1,63 | 2,52% | - |
| 02.09.2025 | 1,58 | 1,60 | 1,57 | 1,59 | 1,93% | - |
| 01.09.2025 | 1,56 | 1,56 | 1,55 | 1,56 | -0,32% | - |
| 29.08.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -0,32% | - |
| 28.08.2025 | 1,59 | 1,60 | 1,57 | 1,57 | -1,26% | - |
| 27.08.2025 | 1,60 | 1,62 | 1,59 | 1,59 | -0,63% | - |
| 26.08.2025 | 1,60 | 1,61 | 1,59 | 1,60 | -0,31% | - |
| 25.08.2025 | 1,60 | 1,61 | 1,56 | 1,60 | 0,00% | - |
| 22.08.2025 | 1,63 | 1,64 | 1,60 | 1,60 | -0,62% | - |
| 21.08.2025 | 1,56 | 1,62 | 1,56 | 1,61 | 1,26% | - |
| 20.08.2025 | 1,57 | 1,63 | 1,57 | 1,59 | -0,62% | - |
| 19.08.2025 | 1,62 | 1,64 | 1,59 | 1,60 | -0,93% | - |
| 18.08.2025 | 1,57 | 1,63 | 1,57 | 1,62 | 0,31% | - |
| 15.08.2025 | 1,65 | 1,65 | 1,61 | 1,61 | -1,23% | 100,00 |
| 14.08.2025 | 1,59 | 1,63 | 1,59 | 1,63 | 0,62% | - |
| 13.08.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 1,25% | - |
| 12.08.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -0,93% | - |
| 11.08.2025 | 1,59 | 1,64 | 1,59 | 1,62 | -0,31% | - |
| 08.08.2025 | 1,55 | 1,63 | 1,55 | 1,62 | 2,21% | - |
| 07.08.2025 | 1,60 | 1,62 | 1,59 | 1,59 | -0,94% | - |
| 06.08.2025 | 1,62 | 1,66 | 1,60 | 1,60 | -0,62% | - |
| 05.08.2025 | 1,58 | 1,63 | 1,58 | 1,61 | 0,00% | - |
| 04.08.2025 | 1,61 | 1,62 | 1,58 | 1,61 | 0,31% | - |
| 01.08.2025 | 1,64 | 1,65 | 1,57 | 1,61 | -2,13% | - |
| 31.07.2025 | 1,61 | 1,66 | 1,61 | 1,64 | -0,61% | - |
| 30.07.2025 | 1,65 | 1,69 | 1,64 | 1,65 | -0,60% | - |
| 29.07.2025 | 1,67 | 1,67 | 1,64 | 1,66 | 0,61% | - |
| 28.07.2025 | 1,61 | 1,66 | 1,61 | 1,65 | 1,23% | - |
| 25.07.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -0,61% | - |
| 24.07.2025 | 1,65 | 1,65 | 1,63 | 1,64 | 0,31% | - |
| 23.07.2025 | 1,61 | 1,65 | 1,61 | 1,64 | -0,30% | - |
| 22.07.2025 | 1,64 | 1,64 | 1,63 | 1,64 | 0,00% | 30,00 |
| 21.07.2025 | 1,64 | 1,65 | 1,64 | 1,64 | -0,61% | - |
| 18.07.2025 | 1,65 | 1,66 | 1,64 | 1,65 | -0,60% | - |
| 17.07.2025 | 1,66 | 1,67 | 1,66 | 1,66 | 0,91% | - |
| 16.07.2025 | 1,65 | 1,67 | 1,63 | 1,65 | -0,90% | - |
| 15.07.2025 | 1,65 | 1,66 | 1,62 | 1,66 | 1,22% | - |
| 14.07.2025 | 1,63 | 1,65 | 1,63 | 1,64 | 0,00% | - |
| 11.07.2025 | 1,64 | 1,65 | 1,61 | 1,64 | -0,30% | - |