1,025€
-0,49%
Echtzeit-Aktienkurs Origin Agritech Ltd.
Bid:
Ask:
Aktienkurse zur Origin Agritech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 1,03 | 1,03 | 1,01 | 1,03 | -1,91% | - |
| 16.05.2025 | 1,00 | 1,07 | 1,00 | 1,05 | 2,96% | - |
| 15.05.2025 | 1,08 | 1,11 | 1,01 | 1,02 | -7,31% | - |
| 14.05.2025 | 1,11 | 1,11 | 1,07 | 1,10 | -0,90% | - |
| 13.05.2025 | 1,10 | 1,15 | 1,06 | 1,11 | 0,00% | - |
| 12.05.2025 | 1,00 | 1,14 | 0,99 | 1,11 | 11,62% | - |
| 09.05.2025 | 0,98 | 1,00 | 0,97 | 0,99 | -0,20% | - |
| 08.05.2025 | 1,04 | 1,05 | 0,98 | 0,99 | -5,07% | - |
| 07.05.2025 | 1,06 | 1,06 | 1,01 | 1,05 | 0,48% | - |
| 06.05.2025 | 1,01 | 1,06 | 1,00 | 1,04 | 3,17% | - |
| 05.05.2025 | 1,07 | 1,09 | 1,00 | 1,01 | -6,67% | - |
| 02.05.2025 | 1,13 | 1,13 | 1,02 | 1,08 | -3,57% | - |
| 30.04.2025 | 1,14 | 1,16 | 1,08 | 1,12 | -0,44% | - |
| 29.04.2025 | 1,20 | 1,21 | 1,10 | 1,13 | -5,06% | - |
| 28.04.2025 | 1,27 | 1,28 | 1,17 | 1,19 | -7,06% | - |
| 25.04.2025 | 1,27 | 1,30 | 1,25 | 1,28 | -0,39% | - |
| 24.04.2025 | 1,29 | 1,30 | 1,23 | 1,28 | 0,00% | - |
| 23.04.2025 | 1,21 | 1,31 | 1,19 | 1,28 | 8,02% | - |
| 22.04.2025 | 1,15 | 1,19 | 1,13 | 1,19 | -3,66% | - |
| 17.04.2025 | 1,17 | 1,24 | 1,13 | 1,23 | 8,37% | - |
| 16.04.2025 | 1,23 | 1,26 | 1,11 | 1,14 | -8,10% | - |
| 15.04.2025 | 1,30 | 1,33 | 1,20 | 1,24 | -3,52% | - |
| 14.04.2025 | 1,27 | 1,53 | 1,27 | 1,28 | 0,79% | - |
| 11.04.2025 | 1,36 | 1,40 | 1,26 | 1,27 | -7,30% | - |
| 10.04.2025 | 1,49 | 1,56 | 1,37 | 1,37 | -9,57% | - |
| 09.04.2025 | 1,41 | 1,55 | 1,37 | 1,52 | 5,21% | - |
| 08.04.2025 | 1,53 | 1,81 | 1,42 | 1,44 | -7,10% | - |
| 07.04.2025 | 1,63 | 1,73 | 1,43 | 1,55 | -7,46% | - |
| 04.04.2025 | 1,74 | 1,86 | 1,64 | 1,68 | -4,29% | - |
| 03.04.2025 | 1,75 | 1,90 | 1,72 | 1,75 | -1,69% | - |
| 02.04.2025 | 1,83 | 1,97 | 1,75 | 1,78 | -1,66% | - |
| 01.04.2025 | 1,82 | 2,01 | 1,77 | 1,81 | -0,55% | - |
| 31.03.2025 | 1,75 | 2,01 | 1,75 | 1,82 | 0,83% | - |
| 28.03.2025 | 1,88 | 2,00 | 1,76 | 1,81 | -10,64% | - |
| 27.03.2025 | 2,07 | 2,11 | 1,81 | 2,02 | -6,05% | - |
| 26.03.2025 | 1,85 | 2,16 | 1,78 | 2,15 | 18,13% | - |
| 25.03.2025 | 1,88 | 2,06 | 1,80 | 1,82 | -5,70% | - |
| 24.03.2025 | 1,77 | 2,05 | 1,75 | 1,93 | 9,04% | - |
| 21.03.2025 | 1,76 | 1,79 | 1,73 | 1,77 | 2,02% | - |
| 20.03.2025 | 1,75 | 1,80 | 1,73 | 1,74 | 0,29% | - |
| 19.03.2025 | 1,75 | 1,78 | 1,73 | 1,73 | 0,00% | - |
| 18.03.2025 | 1,76 | 1,81 | 1,71 | 1,73 | -1,70% | - |
| 17.03.2025 | 1,77 | 1,81 | 1,70 | 1,76 | 0,57% | - |
| 14.03.2025 | 1,76 | 1,83 | 1,73 | 1,75 | 0,86% | - |
| 13.03.2025 | 1,80 | 1,81 | 1,71 | 1,74 | -1,14% | - |
| 12.03.2025 | 1,77 | 1,81 | 1,71 | 1,76 | -1,40% | - |
| 11.03.2025 | 1,75 | 1,79 | 1,72 | 1,78 | 0,28% | - |
| 10.03.2025 | 1,81 | 1,82 | 1,73 | 1,78 | -1,93% | - |
| 07.03.2025 | 1,82 | 1,85 | 1,76 | 1,81 | -0,28% | - |
| 06.03.2025 | 1,82 | 1,83 | 1,76 | 1,82 | -0,82% | - |
| 05.03.2025 | 1,76 | 1,87 | 1,73 | 1,83 | 2,81% | - |
| 04.03.2025 | 1,83 | 1,88 | 1,75 | 1,78 | -3,00% | - |
| 03.03.2025 | 1,91 | 2,00 | 1,76 | 1,84 | -5,17% | - |
| 28.02.2025 | 1,89 | 1,97 | 1,88 | 1,94 | 2,11% | - |
| 27.02.2025 | 1,94 | 1,99 | 1,89 | 1,90 | -2,32% | - |
| 26.02.2025 | 2,02 | 2,06 | 1,93 | 1,94 | -4,20% | - |
| 25.02.2025 | 1,94 | 2,05 | 1,92 | 2,03 | 3,32% | - |
| 24.02.2025 | 1,94 | 2,14 | 1,90 | 1,96 | 0,26% | - |
| 21.02.2025 | 1,93 | 2,00 | 1,89 | 1,96 | 1,56% | - |
| 20.02.2025 | 2,00 | 2,17 | 1,85 | 1,93 | -5,64% | - |
| 19.02.2025 | 2,00 | 2,16 | 1,99 | 2,04 | 1,24% | - |
| 18.02.2025 | 2,02 | 2,06 | 1,99 | 2,02 | -0,25% | - |
| 17.02.2025 | 2,02 | 2,04 | 2,01 | 2,02 | -0,74% | - |
| 14.02.2025 | 2,05 | 2,16 | 1,99 | 2,04 | -0,73% | - |
| 13.02.2025 | 2,06 | 2,20 | 2,01 | 2,05 | -0,97% | - |
| 12.02.2025 | 2,29 | 2,32 | 2,00 | 2,07 | -9,61% | - |
| 11.02.2025 | 2,53 | 2,71 | 2,19 | 2,29 | -9,84% | - |
| 10.02.2025 | 2,28 | 2,55 | 2,25 | 2,54 | 13,39% | - |
| 07.02.2025 | 2,24 | 2,35 | 2,18 | 2,24 | 0,00% | - |
| 06.02.2025 | 2,27 | 2,33 | 2,17 | 2,24 | -1,32% | - |
| 05.02.2025 | 2,31 | 2,35 | 2,23 | 2,27 | -1,73% | - |
| 04.02.2025 | 2,37 | 2,38 | 2,25 | 2,31 | -4,15% | - |
| 03.02.2025 | 2,10 | 2,54 | 2,08 | 2,41 | 15,87% | - |
| 31.01.2025 | 2,13 | 2,21 | 2,05 | 2,08 | -3,26% | - |
| 30.01.2025 | 2,10 | 2,20 | 2,03 | 2,15 | 3,86% | - |
| 29.01.2025 | 2,12 | 2,17 | 1,99 | 2,07 | -0,96% | - |
| 28.01.2025 | 2,26 | 2,45 | 1,95 | 2,09 | -7,11% | - |
| 27.01.2025 | 2,07 | 3,12 | 1,83 | 2,25 | 10,02% | - |
| 24.01.2025 | 1,72 | 2,14 | 1,66 | 2,05 | 18,21% | - |
| 23.01.2025 | 1,71 | 1,82 | 1,68 | 1,73 | 1,47% | - |
| 22.01.2025 | 1,82 | 1,84 | 1,65 | 1,71 | -5,01% | - |
| 21.01.2025 | 1,77 | 1,83 | 1,66 | 1,80 | 1,99% | - |
| 20.01.2025 | 1,78 | 1,78 | 1,76 | 1,76 | -1,40% | - |
| 17.01.2025 | 1,77 | 2,32 | 1,64 | 1,79 | 2,00% | - |
| 16.01.2025 | 1,77 | 2,60 | 1,57 | 1,75 | 0,29% | - |
| 15.01.2025 | 1,94 | 1,96 | 1,71 | 1,75 | -9,35% | - |
| 14.01.2025 | 1,94 | 1,95 | 1,80 | 1,93 | 0,79% | - |
| 13.01.2025 | 1,87 | 1,95 | 1,80 | 1,91 | 2,41% | - |
| 10.01.2025 | 1,87 | 1,98 | 1,76 | 1,87 | -0,27% | - |
| 09.01.2025 | 1,89 | 1,91 | 1,87 | 1,87 | -1,58% | - |
| 08.01.2025 | 1,96 | 2,02 | 1,83 | 1,90 | -3,55% | - |
| 07.01.2025 | 1,94 | 2,04 | 1,91 | 1,97 | 0,00% | - |
| 06.01.2025 | 1,97 | 2,05 | 1,92 | 1,97 | -0,51% | - |
| 03.01.2025 | 2,00 | 2,05 | 1,97 | 1,98 | -2,22% | - |
| 02.01.2025 | 2,02 | 2,11 | 1,96 | 2,03 | -1,22% | - |
| 30.12.2024 | 2,07 | 2,07 | 2,05 | 2,05 | -1,44% | - |
| 27.12.2024 | 2,10 | 2,20 | 2,03 | 2,08 | -3,26% | - |
| 23.12.2024 | 2,05 | 2,20 | 2,04 | 2,15 | 4,88% | - |
| 20.12.2024 | 2,03 | 2,15 | 2,02 | 2,05 | 0,49% | - |
| 19.12.2024 | 2,03 | 2,20 | 2,03 | 2,04 | 0,49% | - |