1,025€
-0,97%
Echtzeit-Aktienkurs Origin Agritech Ltd.
Bid:
Ask:
Aktienkurse zur Origin Agritech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 1,04 | 1,04 | 1,00 | 1,03 | -0,97% | - |
| 16.05.2025 | 1,03 | 1,07 | 1,00 | 1,04 | 0,98% | - |
| 15.05.2025 | 1,10 | 1,11 | 1,01 | 1,03 | -6,39% | 300,00 |
| 14.05.2025 | 1,11 | 1,16 | 1,07 | 1,10 | -0,90% | - |
| 13.05.2025 | 1,11 | 1,16 | 1,04 | 1,11 | 0,00% | - |
| 12.05.2025 | 0,99 | 1,14 | 0,99 | 1,11 | 11,06% | - |
| 09.05.2025 | 1,00 | 1,01 | 0,97 | 1,00 | -0,25% | - |
| 08.05.2025 | 1,05 | 1,05 | 0,98 | 1,00 | -4,55% | - |
| 07.05.2025 | 1,04 | 1,06 | 1,01 | 1,05 | -0,48% | 4.000,00 |
| 06.05.2025 | 1,01 | 1,06 | 1,01 | 1,05 | 4,74% | - |
| 05.05.2025 | 1,07 | 1,09 | 1,00 | 1,00 | -7,18% | - |
| 02.05.2025 | 1,12 | 1,13 | 1,02 | 1,08 | -3,14% | - |
| 30.04.2025 | 1,17 | 1,17 | 1,09 | 1,12 | -0,89% | 5.189,00 |
| 29.04.2025 | 1,19 | 1,21 | 1,10 | 1,13 | -5,06% | - |
| 28.04.2025 | 1,28 | 1,32 | 1,18 | 1,19 | -7,06% | - |
| 25.04.2025 | 1,28 | 1,29 | 1,25 | 1,28 | -0,39% | - |
| 24.04.2025 | 1,28 | 1,30 | 1,23 | 1,28 | 0,00% | - |
| 23.04.2025 | 1,24 | 1,30 | 1,19 | 1,28 | 6,67% | - |
| 22.04.2025 | 1,23 | 1,23 | 1,13 | 1,20 | -2,44% | - |
| 17.04.2025 | 1,23 | 1,24 | 1,12 | 1,23 | 8,37% | 5.108,00 |
| 16.04.2025 | 1,23 | 1,27 | 1,13 | 1,14 | -7,72% | - |
| 15.04.2025 | 1,27 | 1,34 | 1,20 | 1,23 | -5,02% | - |
| 14.04.2025 | 1,34 | 1,41 | 1,27 | 1,30 | 1,97% | - |
| 11.04.2025 | 1,37 | 1,40 | 1,26 | 1,27 | -7,30% | - |
| 10.04.2025 | 1,53 | 1,53 | 1,37 | 1,37 | -9,57% | - |
| 09.04.2025 | 1,41 | 1,56 | 1,38 | 1,52 | 7,07% | - |
| 08.04.2025 | 1,53 | 1,75 | 1,42 | 1,42 | -9,58% | - |
| 07.04.2025 | 1,67 | 1,75 | 1,43 | 1,57 | -6,29% | - |
| 04.04.2025 | 1,75 | 1,81 | 1,64 | 1,67 | -4,30% | - |
| 03.04.2025 | 1,76 | 1,85 | 1,71 | 1,75 | -2,24% | - |
| 02.04.2025 | 1,81 | 1,86 | 1,76 | 1,79 | -1,38% | - |
| 01.04.2025 | 1,84 | 1,99 | 1,77 | 1,81 | -1,36% | - |
| 31.03.2025 | 1,81 | 1,91 | 1,75 | 1,84 | 1,66% | - |
| 28.03.2025 | 1,86 | 1,99 | 1,76 | 1,81 | -1,10% | - |
| 27.03.2025 | 2,15 | 2,15 | 1,83 | 1,83 | -9,88% | - |
| 26.03.2025 | 1,89 | 2,13 | 1,78 | 2,03 | 7,43% | - |
| 25.03.2025 | 1,84 | 1,96 | 1,79 | 1,89 | 0,27% | - |
| 24.03.2025 | 1,76 | 2,04 | 1,75 | 1,88 | 6,52% | - |
| 21.03.2025 | 1,75 | 1,78 | 1,74 | 1,77 | 1,44% | - |
| 20.03.2025 | 1,74 | 1,80 | 1,72 | 1,74 | 0,29% | - |
| 19.03.2025 | 1,74 | 1,78 | 1,73 | 1,74 | -0,29% | - |
| 18.03.2025 | 1,76 | 1,81 | 1,74 | 1,74 | -1,14% | - |
| 17.03.2025 | 1,76 | 1,81 | 1,71 | 1,76 | 0,00% | - |
| 14.03.2025 | 1,74 | 1,83 | 1,74 | 1,76 | 1,15% | - |
| 13.03.2025 | 1,78 | 1,83 | 1,73 | 1,74 | -1,97% | - |
| 12.03.2025 | 1,77 | 1,80 | 1,71 | 1,78 | 0,57% | - |
| 11.03.2025 | 1,80 | 1,81 | 1,72 | 1,77 | -1,94% | - |
| 10.03.2025 | 1,81 | 1,82 | 1,74 | 1,80 | -0,55% | - |
| 07.03.2025 | 1,82 | 1,85 | 1,77 | 1,81 | 0,00% | - |
| 06.03.2025 | 1,83 | 1,86 | 1,77 | 1,81 | -1,09% | - |
| 05.03.2025 | 1,83 | 1,89 | 1,73 | 1,83 | 3,10% | - |
| 04.03.2025 | 1,83 | 1,88 | 1,76 | 1,78 | -3,01% | - |
| 03.03.2025 | 1,95 | 1,95 | 1,77 | 1,83 | -5,67% | - |
| 28.02.2025 | 1,87 | 1,96 | 1,87 | 1,94 | 2,11% | - |
| 27.02.2025 | 1,94 | 1,99 | 1,89 | 1,90 | -2,06% | 100,00 |
| 26.02.2025 | 2,00 | 2,06 | 1,93 | 1,94 | -5,13% | - |
| 25.02.2025 | 1,95 | 2,06 | 1,92 | 2,05 | 4,34% | - |
| 24.02.2025 | 1,96 | 2,08 | 1,89 | 1,96 | 0,00% | - |
| 21.02.2025 | 1,93 | 1,99 | 1,89 | 1,96 | 1,03% | - |
| 20.02.2025 | 2,03 | 2,07 | 1,86 | 1,94 | -4,43% | - |
| 19.02.2025 | 2,02 | 2,10 | 1,99 | 2,03 | 0,74% | - |
| 18.02.2025 | 2,02 | 2,05 | 1,99 | 2,02 | -0,25% | - |
| 17.02.2025 | 2,03 | 2,03 | 2,00 | 2,02 | -0,74% | - |
| 14.02.2025 | 2,06 | 2,21 | 2,00 | 2,04 | -1,21% | - |
| 13.02.2025 | 2,07 | 2,15 | 2,01 | 2,06 | -1,44% | - |
| 12.02.2025 | 2,22 | 2,32 | 2,00 | 2,09 | -8,73% | - |
| 11.02.2025 | 2,54 | 2,60 | 2,19 | 2,29 | -9,49% | - |
| 10.02.2025 | 2,24 | 2,57 | 2,24 | 2,53 | 12,95% | - |
| 07.02.2025 | 2,43 | 2,43 | 2,19 | 2,24 | -0,88% | 1.000,00 |
| 06.02.2025 | 2,27 | 2,34 | 2,17 | 2,26 | -0,44% | - |
| 05.02.2025 | 2,32 | 2,35 | 2,23 | 2,27 | -2,16% | - |
| 04.02.2025 | 2,39 | 2,39 | 2,26 | 2,32 | -2,93% | - |
| 03.02.2025 | 2,10 | 2,54 | 2,08 | 2,39 | 14,35% | 80,00 |
| 31.01.2025 | 2,09 | 2,19 | 2,06 | 2,09 | -3,24% | - |
| 30.01.2025 | 2,03 | 2,20 | 2,03 | 2,16 | 6,40% | - |
| 29.01.2025 | 2,07 | 2,16 | 1,99 | 2,03 | -3,33% | - |
| 28.01.2025 | 2,35 | 2,49 | 2,01 | 2,10 | -5,83% | - |
| 27.01.2025 | 2,05 | 3,06 | 1,76 | 2,23 | 8,78% | - |
| 24.01.2025 | 1,74 | 2,12 | 1,63 | 2,05 | 18,16% | 100,00 |
| 23.01.2025 | 1,72 | 1,81 | 1,68 | 1,74 | 1,17% | - |
| 22.01.2025 | 1,79 | 1,85 | 1,67 | 1,72 | -4,19% | - |
| 21.01.2025 | 1,76 | 1,83 | 1,66 | 1,79 | 1,70% | - |
| 20.01.2025 | 1,77 | 1,79 | 1,76 | 1,76 | -0,85% | - |
| 17.01.2025 | 1,76 | 2,00 | 1,64 | 1,78 | 1,14% | - |
| 16.01.2025 | 1,75 | 2,25 | 1,65 | 1,76 | 0,86% | - |
| 15.01.2025 | 1,92 | 1,97 | 1,72 | 1,74 | -9,14% | - |
| 14.01.2025 | 1,84 | 1,95 | 1,81 | 1,92 | 4,36% | - |
| 13.01.2025 | 1,86 | 1,92 | 1,80 | 1,84 | -1,61% | - |
| 10.01.2025 | 1,92 | 1,98 | 1,78 | 1,87 | -0,27% | - |
| 09.01.2025 | 1,90 | 1,92 | 1,87 | 1,87 | -0,80% | - |
| 08.01.2025 | 1,97 | 2,01 | 1,83 | 1,89 | -4,31% | - |
| 07.01.2025 | 1,97 | 2,03 | 1,91 | 1,97 | 0,00% | - |
| 06.01.2025 | 1,98 | 2,03 | 1,93 | 1,97 | 0,00% | - |
| 03.01.2025 | 2,02 | 2,04 | 1,97 | 1,97 | -2,48% | - |
| 02.01.2025 | 2,05 | 2,08 | 1,97 | 2,02 | -1,46% | - |
| 30.12.2024 | 2,08 | 2,08 | 2,05 | 2,05 | -0,97% | - |
| 27.12.2024 | 2,07 | 2,19 | 2,06 | 2,07 | -3,27% | - |
| 23.12.2024 | 2,05 | 2,21 | 2,04 | 2,14 | 4,39% | - |
| 20.12.2024 | 2,04 | 2,15 | 2,02 | 2,05 | 0,49% | - |
| 19.12.2024 | 2,05 | 2,19 | 2,03 | 2,04 | -0,49% | - |