16,950€
6,60%
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 |
|---|---|---|---|---|---|---|
| 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 | -0,48% | 2.820,00 |
| 04.02.2026 | 22,60 | 22,70 | 20,45 | 20,90 | -2,34% | - |
| 03.02.2026 | 21,40 | 22,60 | 21,10 | 21,40 | 0,94% | 6.160,00 |
| 02.02.2026 | 20,10 | 22,20 | 19,35 | 21,20 | 4,43% | - |
| 30.01.2026 | 21,90 | 22,60 | 20,00 | 20,30 | -16,12% | 3.400,00 |
| 29.01.2026 | 25,60 | 26,90 | 23,50 | 24,20 | -8,68% | 12.950,00 |
| 28.01.2026 | 24,70 | 27,10 | 24,50 | 26,50 | 1,15% | 30.038,00 |
| 27.01.2026 | 24,50 | 26,20 | 24,40 | 26,20 | 1,55% | 250,00 |
| 26.01.2026 | 25,40 | 26,30 | 25,00 | 25,80 | 8,40% | 19.487,00 |
| 23.01.2026 | 23,60 | 24,50 | 23,50 | 23,80 | 3,03% | - |
| 22.01.2026 | 22,30 | 23,10 | 22,30 | 23,10 | 3,13% | - |
| 21.01.2026 | 22,30 | 23,00 | 21,90 | 22,40 | 3,70% | 4.240,00 |
| 20.01.2026 | 21,50 | 22,00 | 21,10 | 21,60 | 1,89% | 29.500,00 |
| 19.01.2026 | 21,50 | 21,80 | 21,10 | 21,20 | 2,42% | 12.360,00 |
| 16.01.2026 | 20,60 | 21,60 | 20,50 | 20,70 | 0,49% | - |
| 15.01.2026 | 20,30 | 20,90 | 20,30 | 20,60 | 1,48% | - |
| 14.01.2026 | 20,40 | 21,00 | 19,90 | 20,30 | 2,27% | 2.722,00 |
| 13.01.2026 | 19,55 | 20,10 | 19,40 | 19,85 | 4,47% | - |
| 12.01.2026 | 18,75 | 19,15 | 17,70 | 19,00 | 4,68% | - |
| 09.01.2026 | 17,55 | 18,20 | 17,35 | 18,15 | 3,71% | - |
| 08.01.2026 | 17,75 | 17,90 | 17,10 | 17,50 | -0,85% | - |
| 07.01.2026 | 17,70 | 18,05 | 17,40 | 17,65 | -4,08% | 15.000,00 |
| 06.01.2026 | 18,00 | 18,40 | 17,75 | 18,40 | 2,79% | - |
| 05.01.2026 | 18,05 | 18,25 | 17,70 | 17,90 | 4,07% | 4.650,00 |
| 02.01.2026 | 17,65 | 17,95 | 17,05 | 17,20 | 2,08% | - |
| 30.12.2025 | 16,80 | 17,15 | 16,80 | 16,85 | -6,13% | - |
| 29.12.2025 | 17,65 | 18,00 | 17,65 | 17,95 | 0,84% | - |
| 23.12.2025 | 17,90 | 17,95 | 17,60 | 17,80 | 0,85% | 310,00 |
| 22.12.2025 | 17,45 | 17,65 | 17,30 | 17,65 | 3,82% | - |
| 19.12.2025 | 16,85 | 17,15 | 16,80 | 17,00 | -0,29% | - |
| 18.12.2025 | 17,00 | 17,55 | 17,00 | 17,05 | -1,16% | - |
| 17.12.2025 | 17,05 | 17,25 | 17,00 | 17,25 | 0,88% | - |
| 16.12.2025 | 17,50 | 17,60 | 16,85 | 17,10 | -2,84% | - |
| 15.12.2025 | 18,05 | 18,35 | 17,50 | 17,60 | -1,95% | - |
| 12.12.2025 | 17,85 | 17,95 | 17,85 | 17,95 | -1,91% | - |
| 11.12.2025 | 17,75 | 18,30 | 17,40 | 18,30 | 2,52% | 280,00 |
| 10.12.2025 | 17,90 | 18,00 | 17,75 | 17,85 | -0,83% | - |
| 09.12.2025 | 17,80 | 18,65 | 17,40 | 18,00 | 0,56% | - |
| 08.12.2025 | 18,00 | 18,60 | 17,90 | 17,90 | -3,24% | - |
| 05.12.2025 | 18,40 | 19,20 | 17,95 | 18,50 | 0,27% | 130,00 |
| 04.12.2025 | 18,65 | 18,70 | 18,45 | 18,45 | -1,86% | - |
| 03.12.2025 | 18,25 | 18,90 | 18,15 | 18,80 | 3,87% | - |
| 02.12.2025 | 18,15 | 18,45 | 17,70 | 18,10 | 1,12% | - |
| 01.12.2025 | 17,65 | 18,25 | 16,65 | 17,90 | 6,55% | 14.007,00 |
| 28.11.2025 | 15,70 | 16,90 | 15,70 | 16,80 | 6,67% | - |
| 27.11.2025 | 15,70 | 15,75 | 15,65 | 15,75 | 0,64% | - |
| 26.11.2025 | 15,55 | 15,95 | 15,50 | 15,65 | -1,26% | - |
| 25.11.2025 | 15,80 | 15,90 | 15,80 | 15,85 | 6,02% | - |
| 21.11.2025 | 14,85 | 15,00 | 14,75 | 14,95 | -1,32% | - |
| 20.11.2025 | 15,35 | 15,75 | 15,15 | 15,15 | -0,98% | - |
| 19.11.2025 | 14,60 | 15,80 | 14,60 | 15,30 | 4,44% | - |
| 18.11.2025 | 14,95 | 15,05 | 14,35 | 14,65 | -4,25% | - |
| 17.11.2025 | 15,35 | 15,35 | 15,30 | 15,30 | -1,61% | - |
| 14.11.2025 | 15,95 | 15,95 | 15,50 | 15,55 | -2,51% | - |
| 13.11.2025 | 16,05 | 16,05 | 15,95 | 15,95 | 3,24% | - |
| 12.11.2025 | 15,45 | 15,50 | 15,35 | 15,45 | 0,98% | 5,00 |
| 11.11.2025 | 15,25 | 15,55 | 14,90 | 15,30 | 1,32% | 220,00 |
| 10.11.2025 | 15,00 | 15,35 | 14,85 | 15,10 | 5,23% | - |
| 07.11.2025 | 14,20 | 14,45 | 14,10 | 14,35 | 0,70% | - |
| 06.11.2025 | 14,45 | 14,55 | 14,15 | 14,25 | 4,40% | - |
| 05.11.2025 | 13,60 | 13,85 | 13,45 | 13,65 | -4,88% | - |
| 04.11.2025 | 14,30 | 14,35 | 14,15 | 14,35 | 1,41% | - |
| 03.11.2025 | 14,65 | 14,70 | 13,85 | 14,15 | -5,98% | - |
| 31.10.2025 | 14,65 | 15,05 | 14,55 | 15,05 | 4,88% | - |
| 30.10.2025 | 14,25 | 14,55 | 14,05 | 14,35 | 1,06% | - |