2,340$
-2,52%
Echtzeit-Aktienkurs China Molybdenum Co. Ltd.
Bid:
Ask:
Aktienkurse zur China Molybdenum Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -2,47% | - |
| 28.05.2026 | 2,36 | 2,43 | 2,35 | 2,40 | -1,83% | - |
| 27.05.2026 | 2,44 | 2,45 | 2,44 | 2,45 | -2,91% | - |
| 26.05.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 7,13% | - |
| 22.05.2026 | 2,35 | 2,35 | 2,35 | 2,35 | 5,48% | - |
| 21.05.2026 | 2,21 | 2,23 | 2,20 | 2,23 | -1,41% | - |
| 20.05.2026 | 2,25 | 2,26 | 2,25 | 2,26 | 0,34% | - |
| 19.05.2026 | 2,26 | 2,27 | 2,25 | 2,25 | -2,06% | - |
| 18.05.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -1,45% | - |
| 15.05.2026 | 2,36 | 2,36 | 2,33 | 2,33 | -7,27% | - |
| 14.05.2026 | 2,52 | 2,53 | 2,51 | 2,52 | -3,60% | - |
| 13.05.2026 | 2,61 | 2,61 | 2,60 | 2,61 | 1,54% | - |
| 12.05.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 1,97% | - |
| 11.05.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -2,05% | - |
| 08.05.2026 | 2,58 | 2,58 | 2,55 | 2,58 | 2,61% | - |
| 07.05.2026 | 2,53 | 2,53 | 2,49 | 2,51 | 2,42% | - |
| 06.05.2026 | 2,42 | 2,45 | 2,42 | 2,45 | 6,23% | - |
| 05.05.2026 | 2,32 | 2,33 | 2,31 | 2,31 | 0,63% | - |
| 04.05.2026 | 2,29 | 2,30 | 2,29 | 2,29 | 1,47% | - |
| 30.04.2026 | 2,25 | 2,26 | 2,25 | 2,26 | -1,33% | - |
| 29.04.2026 | 2,32 | 2,32 | 2,29 | 2,29 | 1,77% | - |
| 28.04.2026 | 2,25 | 2,26 | 2,25 | 2,25 | -3,55% | - |
| 27.04.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -2,69% | - |
| 24.04.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,41% | - |
| 23.04.2026 | 2,37 | 2,40 | 2,36 | 2,39 | -3,20% | - |
| 22.04.2026 | 2,47 | 2,47 | 2,43 | 2,47 | -0,44% | - |
| 21.04.2026 | 2,48 | 2,49 | 2,47 | 2,48 | -1,91% | - |
| 20.04.2026 | 2,53 | 2,54 | 2,52 | 2,52 | 0,70% | - |
| 17.04.2026 | 2,47 | 2,51 | 2,46 | 2,51 | 0,08% | - |
| 16.04.2026 | 2,50 | 2,51 | 2,50 | 2,50 | 1,35% | - |
| 15.04.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 1,30% | - |
| 14.04.2026 | 2,42 | 2,44 | 2,42 | 2,44 | 0,23% | - |
| 13.04.2026 | 2,35 | 2,43 | 2,35 | 2,43 | 1,33% | - |
| 10.04.2026 | 2,38 | 2,40 | 2,37 | 2,40 | -0,91% | - |
| 09.04.2026 | 2,39 | 2,43 | 2,39 | 2,42 | 0,39% | - |
| 08.04.2026 | 2,42 | 2,44 | 2,41 | 2,41 | 11,70% | - |
| 07.04.2026 | 2,17 | 2,17 | 2,16 | 2,16 | -0,45% | - |
| 02.04.2026 | 2,16 | 2,18 | 2,16 | 2,17 | -2,34% | - |
| 01.04.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 7,08% | - |
| 31.03.2026 | 2,05 | 2,08 | 2,05 | 2,08 | 1,08% | - |
| 30.03.2026 | 2,06 | 2,07 | 2,04 | 2,05 | -3,83% | - |
| 27.03.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,69% | - |
| 26.03.2026 | 2,12 | 2,13 | 2,12 | 2,12 | -5,70% | - |
| 25.03.2026 | 2,22 | 2,25 | 2,20 | 2,25 | 2,52% | - |
| 24.03.2026 | 2,19 | 2,20 | 2,19 | 2,19 | 5,87% | - |
| 23.03.2026 | 2,06 | 2,08 | 2,06 | 2,07 | -1,23% | - |
| 20.03.2026 | 2,18 | 2,18 | 2,09 | 2,10 | -4,85% | - |
| 19.03.2026 | 2,22 | 2,22 | 2,21 | 2,21 | -5,76% | - |
| 18.03.2026 | 2,36 | 2,37 | 2,33 | 2,34 | -0,86% | - |
| 17.03.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 1,47% | - |
| 16.03.2026 | 2,27 | 2,33 | 2,27 | 2,33 | -0,84% | - |
| 13.03.2026 | 2,39 | 2,40 | 2,35 | 2,35 | -6,94% | - |
| 12.03.2026 | 2,53 | 2,53 | 2,52 | 2,52 | -4,14% | - |
| 11.03.2026 | 2,64 | 2,64 | 2,62 | 2,63 | -0,82% | - |
| 10.03.2026 | 2,66 | 2,66 | 2,65 | 2,65 | -0,13% | - |
| 09.03.2026 | 2,59 | 2,66 | 2,59 | 2,66 | 4,63% | - |
| 06.03.2026 | 2,45 | 2,57 | 2,43 | 2,54 | -9,39% | - |
| 05.03.2026 | 2,84 | 2,85 | 2,78 | 2,80 | -4,85% | - |
| 04.03.2026 | 2,94 | 2,95 | 2,94 | 2,94 | -0,21% | - |
| 03.03.2026 | 2,93 | 3,06 | 2,92 | 2,95 | -6,90% | - |
| 02.03.2026 | 3,16 | 3,18 | 3,16 | 3,17 | 1,53% | - |
| 27.02.2026 | 3,12 | 3,13 | 3,12 | 3,12 | 1,80% | - |
| 26.02.2026 | 3,08 | 3,10 | 3,06 | 3,07 | -3,10% | - |
| 25.02.2026 | 3,11 | 3,18 | 3,11 | 3,16 | 3,32% | - |
| 24.02.2026 | 3,02 | 3,06 | 3,02 | 3,06 | 0,49% | - |
| 23.02.2026 | 3,04 | 3,05 | 3,04 | 3,05 | 1,90% | - |
| 20.02.2026 | 2,98 | 2,99 | 2,98 | 2,99 | 2,33% | - |
| 19.02.2026 | 2,96 | 2,96 | 2,92 | 2,92 | -1,16% | - |
| 18.02.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,04% | - |
| 17.02.2026 | 2,93 | 2,96 | 2,93 | 2,96 | 3,91% | - |
| 13.02.2026 | 2,83 | 2,85 | 2,80 | 2,84 | -2,37% | - |
| 12.02.2026 | 2,96 | 2,97 | 2,90 | 2,91 | -1,47% | - |
| 11.02.2026 | 2,95 | 2,96 | 2,94 | 2,96 | 3,67% | - |
| 10.02.2026 | 2,86 | 2,86 | 2,85 | 2,85 | 1,05% | - |
| 09.02.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 3,38% | - |
| 06.02.2026 | 2,74 | 2,76 | 2,71 | 2,73 | -0,59% | - |
| 05.02.2026 | 2,73 | 2,75 | 2,72 | 2,75 | -7,67% | - |
| 04.02.2026 | 2,98 | 2,98 | 2,97 | 2,97 | 2,30% | - |
| 03.02.2026 | 2,91 | 2,93 | 2,89 | 2,91 | 4,73% | - |
| 02.02.2026 | 2,74 | 2,78 | 2,74 | 2,78 | -2,68% | - |
| 30.01.2026 | 2,88 | 2,89 | 2,85 | 2,85 | -8,93% | - |
| 29.01.2026 | 3,12 | 3,17 | 3,07 | 3,13 | 1,78% | - |
| 28.01.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 5,27% | - |
| 27.01.2026 | 2,93 | 2,94 | 2,90 | 2,92 | 0,11% | - |
| 26.01.2026 | 2,91 | 2,94 | 2,91 | 2,92 | 6,41% | - |
| 23.01.2026 | 2,73 | 2,74 | 2,72 | 2,74 | -1,78% | - |
| 22.01.2026 | 2,78 | 2,80 | 2,78 | 2,79 | -0,94% | - |
| 21.01.2026 | 2,80 | 2,83 | 2,80 | 2,82 | 3,21% | - |
| 20.01.2026 | 2,73 | 2,75 | 2,73 | 2,73 | -2,00% | - |
| 19.01.2026 | 2,78 | 2,79 | 2,77 | 2,79 | -2,90% | - |
| 16.01.2026 | 2,88 | 2,88 | 2,87 | 2,87 | 0,68% | - |
| 15.01.2026 | 2,87 | 2,87 | 2,85 | 2,85 | 0,33% | - |
| 14.01.2026 | 2,85 | 2,85 | 2,84 | 2,84 | -0,09% | - |
| 13.01.2026 | 2,85 | 2,85 | 2,83 | 2,85 | -2,27% | - |
| 12.01.2026 | 2,86 | 2,94 | 2,86 | 2,91 | 4,99% | - |
| 09.01.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 3,68% | - |
| 08.01.2026 | 2,67 | 2,69 | 2,67 | 2,68 | -1,75% | - |
| 07.01.2026 | 2,73 | 2,73 | 2,72 | 2,72 | 1,06% | - |
| 06.01.2026 | 2,70 | 2,70 | 2,69 | 2,69 | 2,87% | - |
| 05.01.2026 | 2,60 | 2,62 | 2,59 | 2,62 | 2,12% | - |