2,049$
-0,34%
Echtzeit-Aktienkurs China Molybdenum Co. Ltd.
Bid:
Ask:
Aktienkurse zur China Molybdenum Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 2,05 | 2,06 | 2,05 | 2,06 | -0,80% | - |
| 25.11.2025 | 2,08 | 2,08 | 2,07 | 2,07 | 1,41% | - |
| 24.11.2025 | 2,05 | 2,05 | 2,04 | 2,04 | 1,22% | - |
| 20.11.2025 | 2,06 | 2,06 | 2,01 | 2,02 | -0,60% | - |
| 19.11.2025 | 2,04 | 2,07 | 2,03 | 2,03 | 1,70% | - |
| 18.11.2025 | 2,03 | 2,03 | 2,00 | 2,00 | -5,03% | - |
| 17.11.2025 | 2,11 | 2,11 | 2,10 | 2,10 | -5,53% | - |
| 13.11.2025 | 2,24 | 2,24 | 2,22 | 2,23 | 4,82% | - |
| 12.11.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,24% | - |
| 11.11.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,29% | - |
| 10.11.2025 | 2,12 | 2,13 | 2,12 | 2,13 | 0,12% | - |
| 06.11.2025 | 2,13 | 2,13 | 2,12 | 2,12 | 4,39% | - |
| 05.11.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 3,17% | - |
| 04.11.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -5,31% | - |
| 03.11.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -9,15% | - |
| 30.10.2025 | 2,26 | 2,29 | 2,26 | 2,29 | 5,75% | - |
| 29.10.2025 | 2,14 | 2,17 | 2,14 | 2,17 | 0,98% | - |
| 28.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,92% | - |
| 27.10.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 11,31% | - |
| 23.10.2025 | 1,97 | 1,98 | 1,97 | 1,98 | 5,43% | - |
| 22.10.2025 | 1,90 | 1,90 | 1,88 | 1,88 | -0,57% | - |
| 21.10.2025 | 1,87 | 1,91 | 1,87 | 1,89 | 1,19% | - |
| 20.10.2025 | 1,89 | 1,91 | 1,87 | 1,87 | -5,39% | - |
| 16.10.2025 | 1,97 | 1,98 | 1,97 | 1,98 | -1,41% | - |
| 15.10.2025 | 2,01 | 2,01 | 2,00 | 2,01 | 2,74% | - |
| 14.10.2025 | 1,95 | 1,97 | 1,93 | 1,95 | -9,86% | - |
| 13.10.2025 | 2,14 | 2,18 | 2,14 | 2,17 | 9,59% | - |
| 10.10.2025 | 2,13 | 2,13 | 1,97 | 1,98 | -11,55% | - |
| 09.10.2025 | 2,25 | 2,25 | 2,20 | 2,23 | 6,65% | - |
| 08.10.2025 | 2,11 | 2,11 | 2,07 | 2,10 | 2,03% | - |
| 07.10.2025 | 2,06 | 2,06 | 2,05 | 2,05 | -0,58% | - |
| 06.10.2025 | 2,06 | 2,07 | 2,06 | 2,07 | 1,90% | - |
| 03.10.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 0,93% | - |
| 02.10.2025 | 2,02 | 2,02 | 2,01 | 2,01 | -0,45% | - |
| 01.10.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,30% | - |
| 30.09.2025 | 2,01 | 2,01 | 2,00 | 2,01 | 6,12% | - |
| 29.09.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 6,32% | - |
| 25.09.2025 | 1,77 | 1,79 | 1,77 | 1,78 | 10,58% | - |
| 24.09.2025 | 1,61 | 1,62 | 1,59 | 1,61 | -2,29% | - |
| 23.09.2025 | 1,65 | 1,66 | 1,65 | 1,65 | -0,51% | - |
| 22.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 4,68% | - |
| 18.09.2025 | 1,59 | 1,59 | 1,58 | 1,58 | -2,52% | - |
| 17.09.2025 | 1,63 | 1,63 | 1,62 | 1,62 | -0,63% | - |
| 16.09.2025 | 1,63 | 1,64 | 1,63 | 1,64 | -3,19% | - |
| 15.09.2025 | 1,67 | 1,70 | 1,67 | 1,69 | 2,26% | - |
| 11.09.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 7,25% | - |
| 10.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -2,52% | - |
| 09.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 2,10% | - |
| 08.09.2025 | 1,54 | 1,55 | 1,54 | 1,55 | -4,99% | - |
| 05.09.2025 | 1,62 | 1,63 | 1,62 | 1,63 | 6,23% | - |
| 04.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -6,36% | - |
| 03.09.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 0,17% | - |
| 02.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 6,97% | - |
| 29.08.2025 | 1,53 | 1,54 | 1,53 | 1,53 | 2,87% | - |
| 28.08.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 2,04% | - |
| 27.08.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -4,17% | - |
| 25.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 8,19% | - |
| 22.08.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 2,90% | - |
| 21.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,09% | - |
| 20.08.2025 | 1,37 | 1,37 | 1,36 | 1,37 | 0,83% | - |
| 19.08.2025 | 1,36 | 1,36 | 1,35 | 1,35 | 0,04% | - |
| 18.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,74% | - |
| 14.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,26% | - |
| 13.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 6,19% | - |
| 12.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 3,28% | - |
| 08.08.2025 | 1,26 | 1,26 | 1,24 | 1,24 | 3,41% | - |
| 07.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,12% | - |
| 06.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,02% | - |
| 05.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 2,45% | - |
| 04.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 2,65% | - |
| 01.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,63% | - |
| 31.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -4,02% | - |
| 30.07.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -0,49% | - |
| 29.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 2,94% | - |
| 28.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,04% | - |
| 25.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,98% | - |
| 24.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 2,63% | - |
| 23.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,04% | - |
| 22.07.2025 | 1,16 | 1,17 | 1,16 | 1,16 | 5,09% | - |
| 21.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 10,48% | - |
| 17.07.2025 | 0,99 | 1,00 | 0,99 | 1,00 | -1,84% | - |
| 16.07.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,48% | - |
| 15.07.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -1,20% | - |
| 14.07.2025 | 1,01 | 1,02 | 1,01 | 1,02 | 1,67% | - |
| 11.07.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -4,69% | - |
| 02.07.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 2,83% | - |
| 01.07.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 1,28% | - |
| 30.06.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,50% | - |
| 27.06.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 5,60% | - |
| 26.06.2025 | 0,95 | 0,96 | 0,95 | 0,96 | 6,88% | - |
| 25.06.2025 | 0,89 | 0,89 | 0,89 | 0,89 | -0,03% | - |
| 24.06.2025 | 0,90 | 0,90 | 0,89 | 0,89 | 2,29% | - |
| 23.06.2025 | 0,87 | 0,87 | 0,87 | 0,87 | 0,22% | - |
| 20.06.2025 | 0,87 | 0,87 | 0,87 | 0,87 | -5,16% | - |
| 18.06.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -0,59% | - |
| 16.06.2025 | 0,93 | 0,93 | 0,93 | 0,93 | 0,34% | - |
| 12.06.2025 | 0,92 | 0,92 | 0,92 | 0,92 | 2,53% | - |
| 11.06.2025 | 0,90 | 0,90 | 0,90 | 0,90 | 3,65% | - |
| 10.06.2025 | 0,87 | 0,87 | 0,87 | 0,87 | 0,97% | - |
| 09.06.2025 | 0,86 | 0,86 | 0,86 | 0,86 | -0,62% | - |