13,650€
5,81%
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 |
|---|---|---|---|---|---|---|
| 30.06.2026 | 13,60 | 13,70 | 13,20 | 13,60 | 5,43% | - |
| 29.06.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -6,52% | - |
| 26.06.2026 | 13,00 | 13,80 | 13,00 | 13,80 | 7,81% | 300,00 |
| 25.06.2026 | 13,60 | 13,60 | 12,80 | 12,80 | -11,72% | 500,00 |
| 24.06.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -4,61% | - |
| 23.06.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | 60,00 |
| 22.06.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 19.06.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -6,71% | - |
| 18.06.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 17.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 16.06.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 3,59% | - |
| 15.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 9,15% | - |
| 12.06.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 8,51% | - |
| 11.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 10.06.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 09.06.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 08.06.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -9,82% | - |
| 05.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 04.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 03.06.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 02.06.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 01.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | - |
| 29.05.2026 | 16,70 | 16,80 | 16,70 | 16,80 | 1,82% | 500,00 |
| 28.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -3,51% | - |
| 27.05.2026 | 17,30 | 17,30 | 17,10 | 17,10 | -1,72% | 1.000,00 |
| 26.05.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 4,19% | - |
| 25.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | 60,00 |
| 22.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 21.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 3,05% | - |
| 20.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 19.05.2026 | 16,90 | 16,90 | 16,70 | 16,70 | -1,76% | 100,00 |
| 18.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -3,41% | - |
| 15.05.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -4,35% | 500,00 |
| 14.05.2026 | 19,10 | 19,30 | 18,40 | 18,40 | -1,60% | 3.050,00 |
| 13.05.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 12.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 11.05.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 08.05.2026 | 17,80 | 18,50 | 17,80 | 18,50 | -2,12% | 75,00 |
| 07.05.2026 | 18,50 | 18,90 | 18,50 | 18,90 | -1,05% | 150,00 |
| 06.05.2026 | 18,00 | 19,10 | 18,00 | 19,10 | 10,40% | 3,00 |
| 05.05.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | - |
| 04.05.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -4,81% | - |
| 30.04.2026 | 18,40 | 19,50 | 18,40 | 18,70 | 2,19% | 1.000,00 |
| 29.04.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 28.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 27.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 24.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 23.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -5,13% | - |
| 22.04.2026 | 18,90 | 19,50 | 18,90 | 19,50 | -5,34% | 1.300,00 |
| 21.04.2026 | 19,50 | 20,60 | 19,50 | 20,60 | -2,83% | 300,00 |
| 20.04.2026 | 20,20 | 21,20 | 20,20 | 21,20 | 0,95% | 150,00 |
| 17.04.2026 | 20,20 | 21,00 | 20,20 | 21,00 | 2,94% | 300,00 |
| 16.04.2026 | 20,00 | 20,80 | 20,00 | 20,40 | 3,55% | 1.700,00 |
| 15.04.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 14.04.2026 | 19,30 | 20,40 | 19,30 | 20,20 | 2,54% | 479,00 |
| 13.04.2026 | 18,40 | 19,70 | 18,40 | 19,70 | 5,91% | 300,00 |
| 10.04.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -3,12% | - |
| 09.04.2026 | 18,30 | 19,20 | 18,30 | 19,20 | 4,35% | 300,00 |
| 08.04.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | - |
| 07.04.2026 | 17,40 | 17,90 | 17,40 | 17,90 | 7,83% | 200,00 |
| 02.04.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | - |
| 01.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 4,91% | - |
| 31.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 30.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -4,65% | - |
| 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% | - |