1,645€
-0,30%
Echtzeit-Aktienkurs Emeren Group Ltd
Bid:
Ask:
Aktienkurse zur Emeren Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,61 | 1,63 | 1,57 | 1,62 | -0,61% | 33.362,00 |
| 11.12.2025 | 1,59 | 1,63 | 1,55 | 1,63 | 2,52% | 3.790,00 |
| 10.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | 350,00 |
| 09.12.2025 | 1,50 | 1,68 | 1,50 | 1,61 | 3,21% | 2.135,00 |
| 08.12.2025 | 1,55 | 1,56 | 1,54 | 1,56 | 1,30% | - |
| 05.12.2025 | 1,47 | 1,54 | 1,47 | 1,54 | 4,05% | 1.935,00 |
| 04.12.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,00% | 1.600,00 |
| 03.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 3,50% | 2.100,00 |
| 02.12.2025 | 1,44 | 1,51 | 1,43 | 1,43 | -1,38% | 11.393,00 |
| 01.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | 1.000,00 |
| 28.11.2025 | 1,52 | 1,52 | 1,50 | 1,50 | 1,35% | 731,00 |
| 27.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -3,90% | 50,00 |
| 24.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -4,94% | 2,00 |
| 21.11.2025 | 1,61 | 1,62 | 1,61 | 1,62 | 3,18% | 2.138,00 |
| 20.11.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 0,64% | 394,00 |
| 19.11.2025 | 1,63 | 1,63 | 1,56 | 1,56 | 1,30% | 920,00 |
| 18.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | 105,00 |
| 17.11.2025 | 1,52 | 1,57 | 1,50 | 1,57 | 0,64% | 6.630,00 |
| 14.11.2025 | 1,54 | 1,56 | 1,50 | 1,56 | -3,70% | 14.800,00 |
| 12.11.2025 | 1,60 | 1,62 | 1,59 | 1,62 | 1,89% | - |
| 11.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | 3.680,00 |
| 10.11.2025 | 1,60 | 1,64 | 1,60 | 1,61 | 1,26% | 830,00 |
| 07.11.2025 | 1,59 | 1,59 | 1,56 | 1,59 | -1,24% | 6.000,00 |
| 04.11.2025 | 1,58 | 1,62 | 1,58 | 1,61 | 1,26% | 2.855,00 |
| 31.10.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | 700,00 |
| 29.10.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 2,55% | 13.807,00 |
| 27.10.2025 | 1,60 | 1,60 | 1,57 | 1,57 | 0,00% | 575,00 |
| 24.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | 215,00 |
| 22.10.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -0,63% | 955,00 |
| 21.10.2025 | 1,63 | 1,63 | 1,57 | 1,58 | 2,60% | 3.350,00 |
| 20.10.2025 | 1,60 | 1,60 | 1,54 | 1,54 | 0,00% | 3.770,00 |
| 17.10.2025 | 1,52 | 1,54 | 1,52 | 1,54 | -1,28% | 2.500,00 |
| 16.10.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -3,11% | 900,00 |
| 15.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 2,55% | 310,00 |
| 13.10.2025 | 1,56 | 1,57 | 1,54 | 1,57 | 0,00% | 2.160,00 |
| 10.10.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -1,88% | 600,00 |
| 09.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | 3.550,00 |
| 08.10.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 0,00% | 3.055,00 |
| 07.10.2025 | 1,61 | 1,61 | 1,59 | 1,59 | -0,62% | 3.735,00 |
| 06.10.2025 | 1,57 | 1,60 | 1,57 | 1,60 | 1,91% | 405,00 |
| 03.10.2025 | 1,62 | 1,62 | 1,57 | 1,57 | -1,26% | 2.688,00 |
| 02.10.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | 2.000,00 |
| 01.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | 464,00 |
| 30.09.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 0,64% | 858,00 |
| 29.09.2025 | 1,55 | 1,63 | 1,55 | 1,57 | -0,63% | 9.174,00 |
| 26.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | 100,00 |
| 25.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | 568,00 |
| 23.09.2025 | 1,56 | 1,57 | 1,51 | 1,57 | -0,63% | 4.900,00 |
| 22.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | 170,00 |
| 19.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | 500,00 |
| 18.09.2025 | 1,57 | 1,57 | 1,55 | 1,56 | -1,27% | 23.000,00 |
| 17.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,94% | 4.858,00 |
| 16.09.2025 | 1,59 | 1,59 | 1,55 | 1,55 | -2,52% | 463,00 |
| 15.09.2025 | 1,56 | 1,59 | 1,56 | 1,59 | 1,27% | 1.020,00 |
| 12.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | 20,00 |
| 05.09.2025 | 1,57 | 1,58 | 1,57 | 1,58 | -0,63% | 97,00 |
| 04.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -2,15% | 50,00 |
| 03.09.2025 | 1,59 | 1,63 | 1,59 | 1,63 | 4,17% | - |
| 02.09.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 0,32% | 413,00 |
| 01.09.2025 | 1,56 | 1,56 | 1,55 | 1,56 | -1,58% | - |
| 29.08.2025 | 1,52 | 1,58 | 1,52 | 1,58 | 1,28% | 10.222,00 |
| 28.08.2025 | 1,55 | 1,56 | 1,55 | 1,56 | -1,58% | 2.031,00 |
| 27.08.2025 | 1,61 | 1,62 | 1,59 | 1,59 | 0,96% | - |
| 26.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | 1.000,00 |
| 25.08.2025 | 1,54 | 1,60 | 1,54 | 1,60 | 1,27% | 3.131,00 |
| 22.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | 2.809,00 |
| 21.08.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 0,00% | 250,00 |
| 20.08.2025 | 1,61 | 1,62 | 1,59 | 1,59 | 0,63% | - |
| 19.08.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -1,25% | 400,00 |
| 18.08.2025 | 1,57 | 1,60 | 1,57 | 1,60 | 0,63% | 325,00 |
| 15.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | 803,00 |
| 14.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 200,00 |
| 13.08.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 1,91% | 1.681,00 |
| 12.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | 670,00 |
| 11.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 320,00 |
| 08.08.2025 | 1,56 | 1,60 | 1,56 | 1,60 | 0,63% | 800,00 |
| 07.08.2025 | 1,60 | 1,62 | 1,59 | 1,59 | 0,63% | - |
| 06.08.2025 | 1,66 | 1,66 | 1,58 | 1,58 | -2,17% | 1.236,00 |
| 05.08.2025 | 1,62 | 1,63 | 1,61 | 1,62 | 2,87% | - |
| 04.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | 525,00 |
| 01.08.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -2,44% | 4.400,00 |
| 31.07.2025 | 1,65 | 1,66 | 1,64 | 1,64 | 0,61% | - |
| 30.07.2025 | 1,62 | 1,64 | 1,61 | 1,63 | 0,00% | 7.550,00 |
| 29.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | 9.187,00 |
| 28.07.2025 | 1,67 | 1,67 | 1,61 | 1,62 | 0,00% | 2.603,00 |
| 25.07.2025 | 1,65 | 1,65 | 1,62 | 1,62 | 0,62% | - |
| 24.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | 980,00 |
| 23.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | 250,00 |
| 22.07.2025 | 1,61 | 1,62 | 1,61 | 1,62 | 0,62% | 1.516,00 |
| 21.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,13% | 3.300,00 |
| 18.07.2025 | 1,67 | 1,67 | 1,65 | 1,65 | 1,54% | - |
| 17.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,52% | 70,00 |
| 16.07.2025 | 1,65 | 1,68 | 1,63 | 1,65 | 2,17% | - |
| 15.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | 330,00 |
| 14.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | 30,00 |
| 11.07.2025 | 1,68 | 1,68 | 1,61 | 1,61 | -1,23% | 4.057,00 |
| 10.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,31% | 1.850,00 |
| 09.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,91% | - |
| 08.07.2025 | 1,61 | 1,65 | 1,61 | 1,65 | 3,77% | 1.643,00 |
| 07.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | 1.000,00 |