1,550€
-1,59%
Echtzeit-Aktienkurs Xinjiang Goldwind Science & Technology Co. Ltd.
Bid:
Ask:
Aktienkurse zur Xinjiang Goldwind Science & Technology Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 1,56 | 1,57 | 1,55 | 1,55 | -1,90% | 78.200,00 |
| 31.03.2026 | 1,61 | 1,61 | 1,58 | 1,58 | -4,99% | - |
| 30.03.2026 | 1,67 | 1,68 | 1,64 | 1,66 | 8,20% | - |
| 27.03.2026 | 1,56 | 1,56 | 1,53 | 1,54 | -6,00% | 628.000,00 |
| 26.03.2026 | 1,64 | 1,65 | 1,63 | 1,63 | -3,88% | 1.560,00 |
| 25.03.2026 | 1,69 | 1,70 | 1,69 | 1,70 | 2,66% | - |
| 24.03.2026 | 1,65 | 1,66 | 1,64 | 1,66 | 0,18% | 36.018,00 |
| 23.03.2026 | 1,64 | 1,66 | 1,63 | 1,65 | -3,39% | 280.000,00 |
| 20.03.2026 | 1,71 | 1,74 | 1,70 | 1,71 | 0,23% | - |
| 19.03.2026 | 1,74 | 1,74 | 1,71 | 1,71 | -3,89% | 61.250,00 |
| 18.03.2026 | 1,81 | 1,82 | 1,77 | 1,78 | 4,53% | - |
| 17.03.2026 | 1,70 | 1,71 | 1,70 | 1,70 | -5,92% | - |
| 16.03.2026 | 1,82 | 1,84 | 1,81 | 1,81 | -0,22% | - |
| 13.03.2026 | 1,83 | 1,85 | 1,80 | 1,81 | 1,57% | 75.000,00 |
| 12.03.2026 | 1,78 | 1,79 | 1,77 | 1,78 | 6,45% | 23.000,00 |
| 11.03.2026 | 1,68 | 1,69 | 1,67 | 1,67 | 4,69% | - |
| 10.03.2026 | 1,60 | 1,60 | 1,59 | 1,60 | 0,44% | - |
| 09.03.2026 | 1,60 | 1,61 | 1,59 | 1,59 | 0,19% | - |
| 06.03.2026 | 1,59 | 1,60 | 1,59 | 1,59 | 2,85% | - |
| 05.03.2026 | 1,55 | 1,55 | 1,52 | 1,55 | 3,69% | 384.000,00 |
| 04.03.2026 | 1,48 | 1,50 | 1,47 | 1,49 | 3,76% | 1.770.000,00 |
| 03.03.2026 | 1,46 | 1,48 | 1,44 | 1,44 | -10,53% | 143.000,00 |
| 02.03.2026 | 1,62 | 1,62 | 1,60 | 1,61 | -3,72% | 223.040,00 |
| 27.02.2026 | 1,67 | 1,68 | 1,67 | 1,67 | -0,48% | - |
| 26.02.2026 | 1,68 | 1,68 | 1,67 | 1,68 | 5,61% | - |
| 25.02.2026 | 1,58 | 1,59 | 1,58 | 1,59 | 1,21% | 13.120,00 |
| 24.02.2026 | 1,56 | 1,57 | 1,56 | 1,57 | -0,82% | 49.000,00 |
| 23.02.2026 | 1,57 | 1,59 | 1,56 | 1,58 | 5,54% | 29.000,00 |
| 20.02.2026 | 1,50 | 1,50 | 1,49 | 1,50 | 1,63% | - |
| 19.02.2026 | 1,47 | 1,48 | 1,47 | 1,47 | 0,00% | - |
| 18.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -0,07% | 47.500,00 |
| 17.02.2026 | 1,47 | 1,48 | 1,47 | 1,47 | 0,00% | - |
| 16.02.2026 | 1,47 | 1,47 | 1,46 | 1,47 | 1,38% | 115.000,00 |
| 13.02.2026 | 1,46 | 1,46 | 1,45 | 1,45 | 0,35% | - |
| 12.02.2026 | 1,46 | 1,47 | 1,45 | 1,45 | -0,48% | - |
| 11.02.2026 | 1,47 | 1,48 | 1,45 | 1,46 | -1,36% | - |
| 10.02.2026 | 1,48 | 1,48 | 1,47 | 1,48 | -2,19% | - |
| 09.02.2026 | 1,52 | 1,53 | 1,50 | 1,51 | 4,72% | 101.000,00 |
| 06.02.2026 | 1,44 | 1,45 | 1,43 | 1,44 | 1,62% | 39.600,00 |
| 05.02.2026 | 1,41 | 1,42 | 1,41 | 1,42 | -5,40% | 76.800,00 |
| 04.02.2026 | 1,55 | 1,55 | 1,47 | 1,50 | -5,49% | - |
| 03.02.2026 | 1,59 | 1,61 | 1,59 | 1,59 | 4,14% | 24.130,00 |
| 02.02.2026 | 1,51 | 1,52 | 1,51 | 1,52 | -3,79% | - |
| 30.01.2026 | 1,58 | 1,58 | 1,56 | 1,58 | -1,86% | - |
| 29.01.2026 | 1,63 | 1,63 | 1,61 | 1,61 | -3,24% | - |
| 28.01.2026 | 1,67 | 1,68 | 1,66 | 1,67 | -1,88% | - |
| 27.01.2026 | 1,71 | 1,71 | 1,68 | 1,70 | -0,53% | 21.000,00 |
| 26.01.2026 | 1,71 | 1,71 | 1,70 | 1,71 | -5,22% | 82.320,00 |
| 23.01.2026 | 1,82 | 1,83 | 1,80 | 1,80 | 7,78% | 122.000,00 |
| 22.01.2026 | 1,68 | 1,69 | 1,67 | 1,67 | 4,57% | - |
| 21.01.2026 | 1,59 | 1,60 | 1,59 | 1,60 | 0,25% | 60.000,00 |
| 20.01.2026 | 1,60 | 1,61 | 1,58 | 1,60 | -4,15% | 123.600,00 |
| 19.01.2026 | 1,65 | 1,67 | 1,65 | 1,66 | 2,02% | - |
| 16.01.2026 | 1,60 | 1,63 | 1,59 | 1,63 | 4,22% | - |
| 15.01.2026 | 1,54 | 1,57 | 1,54 | 1,57 | -4,46% | 12.000,00 |
| 14.01.2026 | 1,66 | 1,66 | 1,64 | 1,64 | -4,43% | - |
| 13.01.2026 | 1,72 | 1,74 | 1,70 | 1,71 | -8,88% | 93.248,00 |
| 12.01.2026 | 1,89 | 1,90 | 1,88 | 1,88 | 2,34% | 83.600,00 |
| 09.01.2026 | 1,89 | 1,89 | 1,82 | 1,84 | 4,73% | 29.600,00 |
| 08.01.2026 | 1,78 | 1,80 | 1,73 | 1,76 | 2,15% | - |
| 07.01.2026 | 1,75 | 1,77 | 1,72 | 1,72 | -0,29% | - |
| 06.01.2026 | 1,72 | 1,72 | 1,71 | 1,72 | 6,69% | - |
| 05.01.2026 | 1,65 | 1,65 | 1,62 | 1,62 | -6,38% | - |
| 02.01.2026 | 1,77 | 1,77 | 1,72 | 1,73 | 16,08% | 707.400,00 |
| 30.12.2025 | 1,48 | 1,50 | 1,47 | 1,49 | -9,00% | 11.111,00 |
| 29.12.2025 | 1,66 | 1,67 | 1,63 | 1,63 | 10,56% | 18.045,00 |
| 23.12.2025 | 1,48 | 1,49 | 1,47 | 1,48 | -2,70% | - |
| 22.12.2025 | 1,51 | 1,52 | 1,50 | 1,52 | 4,83% | - |
| 19.12.2025 | 1,45 | 1,48 | 1,44 | 1,45 | 0,63% | - |
| 18.12.2025 | 1,44 | 1,46 | 1,44 | 1,44 | -1,37% | - |
| 17.12.2025 | 1,46 | 1,47 | 1,44 | 1,46 | 0,48% | - |
| 16.12.2025 | 1,45 | 1,47 | 1,45 | 1,45 | -5,41% | - |
| 15.12.2025 | 1,53 | 1,54 | 1,51 | 1,54 | 4,28% | 682,00 |
| 12.12.2025 | 1,47 | 1,48 | 1,47 | 1,47 | 0,55% | - |
| 11.12.2025 | 1,47 | 1,47 | 1,46 | 1,46 | 6,09% | - |
| 10.12.2025 | 1,38 | 1,39 | 1,37 | 1,38 | -0,07% | - |
| 09.12.2025 | 1,39 | 1,41 | 1,38 | 1,38 | -1,78% | - |
| 05.12.2025 | 1,44 | 1,44 | 1,41 | 1,41 | 4,85% | - |
| 04.12.2025 | 1,34 | 1,37 | 1,34 | 1,34 | 1,90% | - |
| 03.12.2025 | 1,33 | 1,35 | 1,32 | 1,32 | -1,72% | - |
| 02.12.2025 | 1,36 | 1,37 | 1,34 | 1,34 | 0,98% | 500,00 |
| 01.12.2025 | 1,36 | 1,37 | 1,33 | 1,33 | -2,93% | - |
| 28.11.2025 | 1,36 | 1,37 | 1,35 | 1,37 | 1,86% | - |
| 27.11.2025 | 1,33 | 1,34 | 1,33 | 1,34 | -0,59% | - |
| 26.11.2025 | 1,35 | 1,37 | 1,35 | 1,35 | 0,75% | - |
| 25.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,06% | - |
| 24.11.2025 | 1,33 | 1,36 | 1,31 | 1,31 | 1,39% | - |
| 21.11.2025 | 1,30 | 1,30 | 1,23 | 1,29 | -5,27% | 3,00 |
| 20.11.2025 | 1,36 | 1,37 | 1,36 | 1,37 | -0,51% | - |
| 19.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,18% | - |
| 18.11.2025 | 1,35 | 1,36 | 1,35 | 1,36 | -1,38% | - |
| 17.11.2025 | 1,38 | 1,40 | 1,37 | 1,38 | -3,10% | - |
| 14.11.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 0,85% | - |
| 13.11.2025 | 1,42 | 1,44 | 1,39 | 1,41 | 1,88% | - |
| 12.11.2025 | 1,38 | 1,40 | 1,38 | 1,38 | -3,09% | 7.994,00 |
| 11.11.2025 | 1,44 | 1,46 | 1,43 | 1,43 | 0,42% | 8.000,00 |
| 10.11.2025 | 1,44 | 1,46 | 1,42 | 1,42 | -9,03% | 20.000,00 |
| 07.11.2025 | 1,54 | 1,56 | 1,52 | 1,56 | -2,86% | 7.164,00 |
| 06.11.2025 | 1,58 | 1,61 | 1,56 | 1,61 | 6,78% | - |
| 05.11.2025 | 1,53 | 1,56 | 1,50 | 1,51 | 2,45% | - |