13,750€
1,85%
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 | 13,40 | 13,80 | 13,40 | 13,75 | 1,10% | - |
| 29.06.2026 | 13,20 | 13,70 | 13,20 | 13,60 | 2,26% | - |
| 26.06.2026 | 12,80 | 13,85 | 12,80 | 13,30 | -1,85% | - |
| 25.06.2026 | 14,00 | 14,10 | 12,65 | 13,55 | -2,87% | - |
| 24.06.2026 | 14,70 | 14,90 | 13,90 | 13,95 | -6,69% | - |
| 23.06.2026 | 14,70 | 15,15 | 14,60 | 14,95 | -7,14% | - |
| 22.06.2026 | 15,90 | 16,50 | 15,75 | 16,10 | 2,55% | - |
| 19.06.2026 | 15,55 | 16,05 | 15,45 | 15,70 | -1,57% | - |
| 18.06.2026 | 16,30 | 16,85 | 15,85 | 15,95 | -5,62% | - |
| 17.06.2026 | 17,40 | 17,75 | 16,90 | 16,90 | -2,87% | - |
| 16.06.2026 | 17,65 | 17,65 | 17,10 | 17,40 | -1,69% | - |
| 15.06.2026 | 17,30 | 17,95 | 17,15 | 17,70 | 6,95% | - |
| 12.06.2026 | 15,90 | 16,75 | 15,60 | 16,55 | 6,09% | - |
| 11.06.2026 | 14,70 | 15,75 | 14,60 | 15,60 | 6,12% | - |
| 10.06.2026 | 14,75 | 15,20 | 14,40 | 14,70 | -1,01% | - |
| 09.06.2026 | 15,30 | 16,05 | 14,75 | 14,85 | -3,57% | - |
| 08.06.2026 | 14,95 | 15,75 | 14,90 | 15,40 | -1,60% | - |
| 05.06.2026 | 16,55 | 16,70 | 15,55 | 15,65 | -6,29% | - |
| 04.06.2026 | 16,95 | 17,10 | 16,40 | 16,70 | -0,89% | - |
| 03.06.2026 | 16,95 | 17,10 | 16,60 | 16,85 | -2,03% | - |
| 02.06.2026 | 17,05 | 17,20 | 17,00 | 17,20 | 2,99% | - |
| 01.06.2026 | 16,55 | 16,95 | 16,15 | 16,70 | 0,30% | - |
| 29.05.2026 | 17,25 | 17,40 | 16,30 | 16,65 | -2,92% | 5.400,00 |
| 28.05.2026 | 16,65 | 17,15 | 16,40 | 17,15 | -0,87% | - |
| 27.05.2026 | 17,70 | 17,70 | 16,65 | 17,30 | -3,35% | - |
| 26.05.2026 | 17,55 | 17,95 | 17,20 | 17,90 | 0,56% | - |
| 25.05.2026 | 17,35 | 17,85 | 17,10 | 17,80 | 2,59% | 50,00 |
| 22.05.2026 | 16,80 | 17,50 | 16,80 | 17,35 | 2,36% | - |
| 21.05.2026 | 16,70 | 17,55 | 16,60 | 16,95 | -0,29% | 8.800,00 |
| 20.05.2026 | 16,75 | 17,55 | 16,60 | 17,00 | 1,19% | - |
| 19.05.2026 | 17,05 | 17,40 | 16,50 | 16,80 | -3,17% | - |
| 18.05.2026 | 17,45 | 17,55 | 17,10 | 17,35 | -1,42% | - |
| 15.05.2026 | 17,65 | 18,80 | 16,80 | 17,60 | -4,61% | - |
| 14.05.2026 | 19,65 | 19,65 | 18,25 | 18,45 | -5,63% | - |
| 13.05.2026 | 19,15 | 19,55 | 18,50 | 19,55 | 1,82% | 4.032,00 |
| 12.05.2026 | 19,00 | 19,50 | 18,65 | 19,20 | 0,26% | - |
| 11.05.2026 | 18,60 | 19,30 | 18,45 | 19,15 | 3,51% | - |
| 08.05.2026 | 18,65 | 18,95 | 18,40 | 18,50 | -0,27% | - |
| 07.05.2026 | 19,20 | 19,40 | 18,40 | 18,55 | -2,11% | - |
| 06.05.2026 | 18,35 | 19,10 | 18,35 | 18,95 | 6,46% | - |
| 05.05.2026 | 18,00 | 18,25 | 17,80 | 17,80 | -1,39% | - |
| 04.05.2026 | 18,00 | 18,55 | 17,35 | 18,05 | -0,28% | - |
| 30.04.2026 | 19,00 | 19,75 | 18,10 | 18,10 | -3,21% | - |
| 29.04.2026 | 18,75 | 18,85 | 18,60 | 18,70 | 3,03% | - |
| 28.04.2026 | 18,25 | 18,55 | 17,65 | 18,15 | -2,68% | 882,00 |
| 27.04.2026 | 19,05 | 19,15 | 18,55 | 18,65 | -2,10% | - |
| 24.04.2026 | 18,20 | 19,60 | 18,10 | 19,05 | 2,14% | - |
| 23.04.2026 | 19,15 | 19,45 | 18,30 | 18,65 | -3,62% | - |
| 22.04.2026 | 19,35 | 20,05 | 17,80 | 19,35 | -1,78% | 36,00 |
| 21.04.2026 | 19,70 | 20,60 | 19,65 | 19,70 | -3,90% | - |
| 20.04.2026 | 20,40 | 20,90 | 20,25 | 20,50 | -2,84% | - |
| 17.04.2026 | 20,80 | 21,10 | 19,95 | 21,10 | 2,68% | - |
| 16.04.2026 | 20,80 | 20,80 | 19,95 | 20,55 | 0,24% | - |
| 15.04.2026 | 20,25 | 20,50 | 19,10 | 20,50 | 0,99% | - |
| 14.04.2026 | 19,85 | 20,35 | 19,55 | 20,30 | 3,05% | - |
| 13.04.2026 | 18,75 | 19,95 | 18,65 | 19,70 | 3,41% | - |
| 10.04.2026 | 19,05 | 19,45 | 18,70 | 19,05 | 1,60% | - |
| 09.04.2026 | 18,55 | 18,95 | 18,35 | 18,75 | 0,54% | - |
| 08.04.2026 | 19,05 | 19,20 | 18,45 | 18,65 | 3,32% | 3.525,00 |
| 07.04.2026 | 17,90 | 18,15 | 17,35 | 18,05 | 1,69% | - |
| 02.04.2026 | 16,70 | 17,95 | 16,50 | 17,75 | -2,47% | - |
| 01.04.2026 | 17,85 | 18,50 | 17,20 | 18,20 | 4,30% | - |
| 31.03.2026 | 16,75 | 17,90 | 16,55 | 17,45 | 5,76% | - |
| 30.03.2026 | 16,95 | 17,50 | 16,40 | 16,50 | -2,37% | - |
| 27.03.2026 | 16,65 | 17,25 | 16,15 | 16,90 | 5,30% | - |
| 26.03.2026 | 16,50 | 17,10 | 15,85 | 16,05 | -5,03% | - |
| 25.03.2026 | 17,15 | 17,65 | 16,75 | 16,90 | 3,68% | - |
| 24.03.2026 | 16,25 | 16,75 | 16,00 | 16,30 | 0,62% | - |
| 23.03.2026 | 15,15 | 16,50 | 14,65 | 16,20 | 6,93% | - |
| 20.03.2026 | 16,10 | 16,25 | 14,80 | 15,15 | -2,57% | 900,00 |
| 19.03.2026 | 16,55 | 16,75 | 14,95 | 15,55 | -7,72% | - |
| 18.03.2026 | 17,50 | 18,35 | 16,70 | 16,85 | -3,99% | - |
| 17.03.2026 | 17,90 | 18,60 | 17,40 | 17,55 | -1,68% | 19.200,00 |
| 16.03.2026 | 18,15 | 18,80 | 17,35 | 17,85 | 0,56% | - |
| 13.03.2026 | 18,70 | 19,00 | 17,35 | 17,75 | -4,83% | - |
| 12.03.2026 | 19,35 | 19,75 | 18,60 | 18,65 | -3,87% | - |
| 11.03.2026 | 19,70 | 19,95 | 19,05 | 19,40 | -1,27% | - |
| 10.03.2026 | 19,85 | 20,30 | 19,30 | 19,65 | -0,76% | - |
| 09.03.2026 | 19,80 | 19,80 | 18,70 | 19,80 | 4,49% | 10.200,00 |
| 06.03.2026 | 19,60 | 20,00 | 18,60 | 18,95 | -5,25% | - |
| 05.03.2026 | 20,10 | 21,10 | 19,10 | 20,00 | -4,31% | 4.600,00 |
| 04.03.2026 | 20,50 | 22,00 | 20,40 | 20,90 | 0,97% | - |
| 03.03.2026 | 22,50 | 23,30 | 19,85 | 20,70 | -8,81% | - |
| 02.03.2026 | 22,80 | 23,70 | 21,60 | 22,70 | 0,00% | 10.861,00 |
| 27.02.2026 | 22,20 | 22,70 | 22,00 | 22,70 | 5,09% | - |
| 26.02.2026 | 22,10 | 22,50 | 21,60 | 21,60 | -4,42% | - |
| 25.02.2026 | 22,50 | 23,10 | 21,50 | 22,60 | 1,35% | 10.800,00 |
| 24.02.2026 | 21,40 | 22,30 | 21,40 | 22,30 | 1,36% | - |
| 23.02.2026 | 21,90 | 22,10 | 21,30 | 22,00 | 3,29% | - |
| 20.02.2026 | 20,80 | 21,40 | 19,60 | 21,30 | 2,40% | - |
| 19.02.2026 | 21,20 | 21,20 | 20,05 | 20,80 | 0,00% | - |
| 18.02.2026 | 20,80 | 20,90 | 19,75 | 20,80 | 4,52% | - |
| 17.02.2026 | 20,30 | 20,70 | 19,20 | 19,90 | -2,93% | - |
| 16.02.2026 | 20,55 | 20,90 | 20,25 | 20,50 | 0,49% | - |
| 13.02.2026 | 19,85 | 21,10 | 19,75 | 20,40 | 2,51% | - |
| 12.02.2026 | 21,30 | 21,90 | 19,90 | 19,90 | -7,44% | - |
| 11.02.2026 | 21,60 | 21,70 | 20,90 | 21,50 | 2,87% | - |
| 10.02.2026 | 20,90 | 21,30 | 20,45 | 20,90 | -2,79% | - |
| 09.02.2026 | 21,20 | 21,90 | 21,00 | 21,50 | 3,37% | 52,00 |
| 06.02.2026 | 20,20 | 21,30 | 20,10 | 20,80 | 2,97% | 2.820,00 |