13,550€
-0,37%
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 |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,70 | 18,40 | 17,70 | 17,90 | 0,85% | 70,00 |
| 04.05.2026 | 18,25 | 18,50 | 17,55 | 17,75 | -3,01% | 2.300,00 |
| 30.04.2026 | 18,85 | 19,55 | 18,05 | 18,30 | -2,14% | 800,00 |
| 29.04.2026 | 18,50 | 18,90 | 18,25 | 18,70 | 2,19% | 2.200,00 |
| 28.04.2026 | 18,55 | 18,70 | 17,95 | 18,30 | -2,14% | 793,00 |
| 27.04.2026 | 19,00 | 19,10 | 18,55 | 18,70 | -1,84% | 507,00 |
| 24.04.2026 | 18,45 | 20,10 | 18,25 | 19,05 | 2,42% | 2.104,00 |
| 23.04.2026 | 18,80 | 19,15 | 18,30 | 18,60 | -5,58% | 5.370,00 |
| 22.04.2026 | 19,30 | 20,00 | 19,05 | 19,70 | 1,55% | 5.013,00 |
| 21.04.2026 | 20,60 | 20,80 | 19,30 | 19,40 | -6,28% | 560,00 |
| 20.04.2026 | 20,70 | 21,10 | 20,40 | 20,70 | -1,43% | - |
| 17.04.2026 | 20,80 | 21,30 | 19,95 | 21,00 | 0,48% | 1.620,00 |
| 16.04.2026 | 20,50 | 21,00 | 20,10 | 20,90 | 2,96% | 4.400,00 |
| 15.04.2026 | 20,10 | 20,50 | 19,20 | 20,30 | 0,00% | - |
| 14.04.2026 | 19,85 | 20,30 | 19,70 | 20,30 | 2,53% | 15,00 |
| 13.04.2026 | 18,85 | 19,90 | 18,75 | 19,80 | 3,66% | - |
| 10.04.2026 | 19,00 | 19,25 | 18,35 | 19,10 | 0,26% | - |
| 09.04.2026 | 18,75 | 19,10 | 18,55 | 19,05 | 1,87% | - |
| 08.04.2026 | 18,80 | 19,40 | 18,25 | 18,70 | 3,31% | 6.672,00 |
| 07.04.2026 | 17,95 | 18,15 | 17,40 | 18,10 | 1,12% | 96,00 |
| 02.04.2026 | 17,25 | 17,95 | 16,65 | 17,90 | -1,65% | - |
| 01.04.2026 | 17,40 | 18,50 | 17,40 | 18,20 | 4,30% | 1.300,00 |
| 31.03.2026 | 16,60 | 17,85 | 16,55 | 17,45 | 5,12% | - |
| 30.03.2026 | 16,85 | 17,50 | 16,00 | 16,60 | -1,19% | - |
| 27.03.2026 | 16,55 | 17,55 | 15,85 | 16,80 | 5,66% | - |
| 26.03.2026 | 16,75 | 17,00 | 15,55 | 15,90 | -5,36% | - |
| 25.03.2026 | 17,05 | 17,55 | 16,70 | 16,80 | 3,07% | - |
| 24.03.2026 | 16,35 | 17,25 | 15,95 | 16,30 | -0,31% | - |
| 23.03.2026 | 15,15 | 17,25 | 14,75 | 16,35 | 7,21% | 726,00 |
| 20.03.2026 | 16,15 | 16,15 | 14,80 | 15,25 | -0,33% | - |
| 19.03.2026 | 16,85 | 16,85 | 14,70 | 15,30 | -9,20% | 1.548,00 |
| 18.03.2026 | 17,50 | 17,95 | 16,70 | 16,85 | -4,26% | 918,00 |
| 17.03.2026 | 18,00 | 18,55 | 17,25 | 17,60 | -2,22% | 2.700,00 |
| 16.03.2026 | 17,95 | 18,95 | 17,65 | 18,00 | 0,00% | 2.550,00 |
| 13.03.2026 | 18,60 | 19,05 | 17,50 | 18,00 | -3,23% | 384,00 |
| 12.03.2026 | 19,45 | 20,15 | 18,55 | 18,60 | -3,63% | - |
| 11.03.2026 | 19,65 | 20,20 | 18,65 | 19,30 | -2,03% | - |
| 10.03.2026 | 19,85 | 20,35 | 19,50 | 19,70 | 0,51% | - |
| 09.03.2026 | 19,15 | 20,15 | 18,60 | 19,60 | 3,43% | - |
| 06.03.2026 | 19,45 | 19,45 | 18,65 | 18,95 | -2,82% | - |
| 05.03.2026 | 20,80 | 21,00 | 19,15 | 19,50 | -6,70% | 1.935,00 |
| 04.03.2026 | 20,35 | 22,10 | 20,30 | 20,90 | 2,96% | - |
| 03.03.2026 | 22,90 | 23,10 | 19,80 | 20,30 | -10,57% | 1.317,00 |
| 02.03.2026 | 22,80 | 23,70 | 21,40 | 22,70 | 0,00% | 36,00 |
| 27.02.2026 | 22,10 | 22,80 | 22,10 | 22,70 | 2,71% | - |
| 26.02.2026 | 22,50 | 22,50 | 21,40 | 22,10 | -2,64% | 1.722,00 |
| 25.02.2026 | 22,30 | 22,90 | 21,50 | 22,70 | 1,79% | 884,00 |
| 24.02.2026 | 21,70 | 22,30 | 21,30 | 22,30 | 0,90% | 268,00 |
| 23.02.2026 | 21,50 | 22,10 | 21,30 | 22,10 | 2,79% | 2.181,00 |
| 20.02.2026 | 21,00 | 21,50 | 20,25 | 21,50 | 1,90% | - |
| 19.02.2026 | 20,80 | 21,20 | 19,80 | 21,10 | 0,96% | - |
| 18.02.2026 | 20,60 | 21,00 | 19,90 | 20,90 | 4,24% | 3.414,00 |
| 17.02.2026 | 20,35 | 20,70 | 19,30 | 20,05 | -2,67% | - |
| 16.02.2026 | 20,50 | 20,70 | 20,30 | 20,60 | 0,49% | 2.160,00 |
| 13.02.2026 | 20,00 | 21,10 | 19,60 | 20,50 | 1,99% | - |
| 12.02.2026 | 21,50 | 21,90 | 19,50 | 20,10 | -6,51% | 280,00 |
| 11.02.2026 | 21,30 | 21,70 | 20,70 | 21,50 | 2,87% | 450,00 |
| 10.02.2026 | 20,60 | 21,30 | 20,40 | 20,90 | -2,79% | - |
| 09.02.2026 | 21,90 | 21,90 | 20,90 | 21,50 | 1,90% | 522,00 |
| 06.02.2026 | 20,05 | 21,20 | 19,85 | 21,10 | 7,38% | 12.000,00 |
| 05.02.2026 | 20,90 | 21,10 | 19,65 | 19,65 | -5,98% | 952,00 |
| 04.02.2026 | 22,50 | 22,50 | 20,50 | 20,90 | -3,69% | 365,00 |
| 03.02.2026 | 21,20 | 22,70 | 20,80 | 21,70 | 1,88% | 271,00 |
| 02.02.2026 | 20,00 | 21,90 | 19,70 | 21,30 | 4,93% | 2.848,00 |
| 30.01.2026 | 22,30 | 22,60 | 19,95 | 20,30 | -16,46% | 2.990,00 |
| 29.01.2026 | 24,90 | 26,80 | 23,50 | 24,30 | -8,30% | 3.121,00 |
| 28.01.2026 | 24,90 | 27,10 | 24,70 | 26,50 | 1,53% | 1.645,00 |
| 27.01.2026 | 24,40 | 26,10 | 24,40 | 26,10 | 0,77% | 690,00 |
| 26.01.2026 | 25,50 | 26,30 | 25,20 | 25,90 | 7,47% | 1.566,00 |
| 23.01.2026 | 23,30 | 24,50 | 23,10 | 24,10 | 5,24% | 244,00 |
| 22.01.2026 | 22,70 | 23,10 | 22,30 | 22,90 | 2,69% | 2.037,00 |
| 21.01.2026 | 22,30 | 23,10 | 22,00 | 22,30 | 3,72% | 716,00 |
| 20.01.2026 | 21,30 | 21,80 | 21,10 | 21,50 | 0,94% | 2.029,00 |
| 19.01.2026 | 21,50 | 21,70 | 21,10 | 21,30 | 2,90% | 1.960,00 |
| 16.01.2026 | 20,60 | 21,50 | 20,50 | 20,70 | 0,98% | 42,00 |
| 15.01.2026 | 20,50 | 20,80 | 19,95 | 20,50 | 0,99% | 2.067,00 |
| 14.01.2026 | 20,25 | 21,00 | 20,05 | 20,30 | 2,53% | 8.700,00 |
| 13.01.2026 | 19,40 | 20,10 | 19,25 | 19,80 | 4,21% | 1.232,00 |
| 12.01.2026 | 18,55 | 19,10 | 17,80 | 19,00 | 4,68% | 6.400,00 |
| 09.01.2026 | 17,60 | 18,35 | 17,55 | 18,15 | 3,12% | 4.846,00 |
| 08.01.2026 | 17,55 | 18,30 | 16,95 | 17,60 | -1,12% | 2.130,00 |
| 07.01.2026 | 17,50 | 18,10 | 17,40 | 17,80 | -4,30% | 2.290,00 |
| 06.01.2026 | 17,90 | 18,60 | 17,90 | 18,60 | 3,91% | 840,00 |
| 05.01.2026 | 17,85 | 18,05 | 17,55 | 17,90 | -5,04% | 1.764,00 |
| 05.12.2025 | 18,45 | 19,20 | 18,25 | 18,85 | 4,14% | - |
| 04.12.2025 | 18,65 | 18,70 | 18,00 | 18,10 | -3,21% | 164,00 |