16,950€
-1,45%
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 |
|---|---|---|---|---|---|---|
| 30.03.2026 | 16,80 | 16,85 | 16,40 | 16,75 | -2,62% | - |
| 27.03.2026 | 16,60 | 17,20 | 16,60 | 17,20 | 5,52% | 30,00 |
| 26.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 25.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 3,75% | - |
| 24.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 10,34% | - |
| 23.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -7,64% | - |
| 20.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 11,35% | - |
| 19.03.2026 | 16,30 | 16,30 | 14,10 | 14,10 | -18,50% | 499,00 |
| 18.03.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -3,35% | - |
| 17.03.2026 | 17,60 | 17,90 | 17,60 | 17,90 | 0,56% | 300,00 |
| 16.03.2026 | 17,80 | 18,00 | 17,40 | 17,80 | -2,73% | 535,00 |
| 13.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -4,19% | - |
| 12.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 11.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 10.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 3,76% | - |
| 09.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | - |
| 06.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -4,02% | 350,00 |
| 05.03.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 04.03.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -4,33% | - |
| 03.03.2026 | 22,40 | 22,60 | 20,80 | 20,80 | -7,14% | 240,00 |
| 02.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 27.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 26.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -5,17% | 30,00 |
| 25.02.2026 | 21,80 | 23,20 | 21,80 | 23,20 | 9,43% | 100,00 |
| 24.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 23.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 20.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 19.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 18.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 17.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 16.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 13.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -7,08% | - |
| 12.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 11.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 10.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -4,63% | - |
| 09.02.2026 | 20,40 | 21,60 | 20,40 | 21,60 | 9,64% | 611,00 |
| 06.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | - |
| 05.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 04.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -4,50% | - |
| 03.02.2026 | 20,60 | 22,20 | 20,60 | 22,20 | 3,74% | 1.047,00 |
| 02.02.2026 | 19,60 | 21,40 | 19,60 | 21,40 | -1,83% | 120,00 |
| 30.01.2026 | 21,40 | 21,80 | 21,00 | 21,80 | -11,74% | 330,00 |
| 29.01.2026 | 24,90 | 27,20 | 23,90 | 24,70 | 2,07% | 980,00 |
| 28.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -5,47% | - |
| 27.01.2026 | 24,00 | 25,60 | 24,00 | 25,60 | -1,54% | 288,00 |
| 26.01.2026 | 26,00 | 26,60 | 26,00 | 26,00 | 8,33% | 139,00 |
| 23.01.2026 | 23,00 | 24,20 | 23,00 | 24,00 | 5,26% | 279,00 |
| 22.01.2026 | 22,00 | 22,80 | 22,00 | 22,80 | 4,59% | 1.250,00 |
| 21.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 20.01.2026 | 20,80 | 22,00 | 20,80 | 22,00 | 3,77% | 100,00 |
| 19.01.2026 | 21,00 | 21,40 | 21,00 | 21,20 | 4,95% | 170,00 |
| 16.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 15.01.2026 | 19,90 | 20,40 | 19,90 | 20,40 | 2,51% | 100,00 |
| 14.01.2026 | 19,70 | 21,00 | 19,70 | 19,90 | 5,29% | 330,00 |
| 13.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 12.01.2026 | 18,10 | 18,80 | 18,10 | 18,80 | 9,94% | 500,00 |
| 09.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 08.01.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -5,03% | - |
| 07.01.2026 | 17,30 | 17,90 | 17,30 | 17,90 | 2,87% | 500,00 |
| 06.01.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 05.01.2026 | 17,30 | 18,20 | 17,30 | 17,80 | -1,66% | 545,00 |
| 02.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 4,62% | 500,00 |
| 30.12.2025 | 16,30 | 17,30 | 16,30 | 17,30 | 1,17% | 30,00 |
| 29.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -3,39% | - |
| 23.12.2025 | 17,50 | 17,70 | 17,50 | 17,70 | 4,12% | 100,00 |
| 22.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 19.12.2025 | 16,30 | 17,40 | 16,30 | 17,40 | 6,10% | 1,00 |
| 18.12.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 17.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 16.12.2025 | 17,00 | 17,00 | 16,90 | 16,90 | -3,98% | 600,00 |
| 15.12.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -4,35% | - |
| 12.12.2025 | 17,30 | 18,40 | 17,30 | 18,40 | 2,22% | 100,00 |
| 11.12.2025 | 17,20 | 18,00 | 17,20 | 18,00 | -0,55% | 500,00 |
| 10.12.2025 | 17,60 | 18,10 | 17,60 | 18,10 | 1,12% | 100,00 |
| 09.12.2025 | 17,70 | 17,90 | 17,70 | 17,90 | -2,72% | 160,00 |
| 08.12.2025 | 17,60 | 18,40 | 17,60 | 18,40 | -3,66% | 340,00 |
| 05.12.2025 | 18,00 | 19,10 | 18,00 | 19,10 | 5,52% | 50,00 |
| 04.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | 70,00 |
| 03.12.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
| 02.12.2025 | 17,90 | 18,30 | 17,90 | 18,30 | -0,54% | 2.050,00 |
| 01.12.2025 | 17,50 | 18,40 | 17,50 | 18,40 | 8,88% | 330,00 |
| 28.11.2025 | 15,30 | 16,90 | 15,30 | 16,90 | 11,18% | 10,00 |
| 27.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 26.11.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 25.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 24.11.2025 | 14,50 | 15,50 | 14,50 | 15,50 | 7,64% | 50,00 |
| 21.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |
| 20.11.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -4,49% | - |
| 19.11.2025 | 15,00 | 15,60 | 15,00 | 15,60 | 12,23% | 250,00 |
| 18.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -6,08% | - |
| 17.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | - |
| 14.11.2025 | 15,50 | 15,50 | 15,20 | 15,20 | -4,40% | 300,00 |
| 13.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 6,00% | - |
| 12.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 11.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 10.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 5,11% | - |
| 07.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | - |
| 06.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 7,58% | - |
| 05.11.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -4,35% | - |
| 04.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |