1,130$
-2,16%
Echtzeit-Aktienkurs Origin Agritech Ltd.
Bid:
Ask:
Aktienkurse zur Origin Agritech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,17 | 1,19 | 1,14 | 1,16 | 2,21% | 7.190,00 |
| 15.05.2025 | 1,17 | 1,21 | 1,13 | 1,13 | -7,00% | 26.359,00 |
| 14.05.2025 | 1,22 | 1,24 | 1,21 | 1,22 | -1,62% | 20.376,00 |
| 13.05.2025 | 1,26 | 1,26 | 1,18 | 1,24 | 0,41% | 30.109,00 |
| 12.05.2025 | 1,12 | 1,26 | 1,12 | 1,23 | 9,82% | 48.741,00 |
| 09.05.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 0,00% | 8.854,00 |
| 08.05.2025 | 1,15 | 1,16 | 1,10 | 1,12 | -3,74% | 53.531,00 |
| 07.05.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -3,04% | 27.655,00 |
| 06.05.2025 | 1,20 | 1,20 | 1,14 | 1,20 | 4,36% | 27.528,00 |
| 05.05.2025 | 1,23 | 1,23 | 1,10 | 1,15 | -5,82% | 19.174,00 |
| 02.05.2025 | 1,26 | 1,26 | 1,14 | 1,22 | -3,86% | 21.690,00 |
| 01.05.2025 | 1,28 | 1,28 | 1,20 | 1,27 | -0,78% | 44.529,00 |
| 30.04.2025 | 1,29 | 1,29 | 1,22 | 1,28 | -0,78% | 29.093,00 |
| 29.04.2025 | 1,38 | 1,38 | 1,22 | 1,29 | -5,84% | 11.054,00 |
| 28.04.2025 | 1,45 | 1,45 | 1,35 | 1,37 | -5,52% | 18.440,00 |
| 25.04.2025 | 1,47 | 1,47 | 1,44 | 1,45 | 1,26% | 9.696,00 |
| 24.04.2025 | 1,46 | 1,48 | 1,40 | 1,43 | -3,24% | 22.113,00 |
| 23.04.2025 | 1,39 | 1,50 | 1,39 | 1,48 | 7,25% | 18.642,00 |
| 22.04.2025 | 1,29 | 1,38 | 1,28 | 1,38 | 3,76% | 3.911,00 |
| 21.04.2025 | 1,40 | 1,40 | 1,31 | 1,33 | -4,66% | 33.864,00 |
| 17.04.2025 | 1,36 | 1,42 | 1,27 | 1,40 | 8,14% | 29.369,00 |
| 16.04.2025 | 1,41 | 1,41 | 1,22 | 1,29 | -7,86% | 32.142,00 |
| 15.04.2025 | 1,49 | 1,49 | 1,35 | 1,40 | -6,04% | 71.306,00 |
| 14.04.2025 | 1,57 | 1,57 | 1,44 | 1,49 | 3,47% | 48.196,00 |
| 11.04.2025 | 1,53 | 1,64 | 1,43 | 1,44 | -5,26% | 76.944,00 |
| 10.04.2025 | 1,58 | 1,64 | 1,51 | 1,52 | -6,75% | 28.844,00 |
| 09.04.2025 | 1,58 | 1,72 | 1,52 | 1,63 | 4,49% | 105.067,00 |
| 08.04.2025 | 1,62 | 1,85 | 1,55 | 1,56 | -5,45% | 135.831,00 |
| 07.04.2025 | 1,80 | 1,87 | 1,57 | 1,65 | -8,84% | 395.005,00 |
| 04.04.2025 | 1,95 | 1,95 | 1,80 | 1,81 | -5,24% | 41.331,00 |
| 03.04.2025 | 1,91 | 2,06 | 1,91 | 1,91 | -2,05% | 26.945,00 |
| 02.04.2025 | 2,06 | 2,06 | 1,90 | 1,95 | -1,52% | 16.511,00 |
| 01.04.2025 | 1,91 | 2,09 | 1,91 | 1,98 | 1,51% | 16.546,00 |
| 31.03.2025 | 1,93 | 2,16 | 1,91 | 1,95 | 2,66% | 37.588,00 |
| 28.03.2025 | 1,91 | 2,08 | 1,90 | 1,90 | -5,94% | 58.984,00 |
| 27.03.2025 | 2,16 | 2,21 | 1,97 | 2,02 | -7,34% | 114.737,00 |
| 26.03.2025 | 1,93 | 2,30 | 1,91 | 2,18 | 10,66% | 752.921,00 |
| 25.03.2025 | 2,07 | 2,07 | 1,97 | 1,97 | -2,35% | 14.279,00 |
| 24.03.2025 | 1,89 | 2,25 | 1,86 | 2,02 | 5,63% | 171.533,00 |
| 21.03.2025 | 1,91 | 1,97 | 1,86 | 1,91 | 3,24% | 12.312,00 |
| 20.03.2025 | 1,90 | 1,95 | 1,85 | 1,85 | -2,37% | 10.994,00 |
| 19.03.2025 | 1,94 | 1,94 | 1,85 | 1,90 | -0,37% | 7.627,00 |
| 18.03.2025 | 1,90 | 1,99 | 1,88 | 1,90 | -2,96% | 5.859,00 |
| 17.03.2025 | 1,84 | 1,98 | 1,84 | 1,96 | 3,32% | 24.004,00 |
| 14.03.2025 | 1,95 | 1,99 | 1,89 | 1,90 | 1,72% | 10.170,00 |
| 13.03.2025 | 1,97 | 1,97 | 1,86 | 1,87 | 0,27% | 7.883,00 |
| 12.03.2025 | 1,87 | 1,98 | 1,86 | 1,86 | -1,59% | 8.213,00 |
| 11.03.2025 | 1,91 | 1,93 | 1,88 | 1,89 | -0,79% | 37.683,00 |
| 10.03.2025 | 1,90 | 1,98 | 1,89 | 1,91 | -4,27% | 12.070,00 |
| 07.03.2025 | 1,99 | 2,00 | 1,89 | 1,99 | 0,00% | 10.058,00 |
| 06.03.2025 | 1,87 | 1,99 | 1,87 | 1,99 | 2,05% | 2.075,00 |
| 05.03.2025 | 1,93 | 2,00 | 1,87 | 1,95 | 4,61% | 22.934,00 |
| 04.03.2025 | 1,94 | 1,94 | 1,85 | 1,86 | -3,42% | 25.842,00 |
| 03.03.2025 | 1,99 | 2,06 | 1,84 | 1,93 | -2,53% | 39.142,00 |
| 28.02.2025 | 1,98 | 2,03 | 1,93 | 1,98 | 1,54% | 25.162,00 |
| 27.02.2025 | 2,10 | 2,10 | 1,95 | 1,95 | -3,18% | 13.350,00 |
| 26.02.2025 | 2,10 | 2,10 | 2,01 | 2,01 | -4,55% | 16.548,00 |
| 25.02.2025 | 2,03 | 2,18 | 2,00 | 2,11 | 4,46% | 32.945,00 |
| 24.02.2025 | 2,07 | 2,24 | 2,00 | 2,02 | 0,00% | 45.773,00 |
| 21.02.2025 | 2,06 | 2,07 | 1,92 | 2,02 | -0,98% | 44.166,00 |
| 20.02.2025 | 2,11 | 2,11 | 1,92 | 2,04 | -2,63% | 55.867,00 |
| 19.02.2025 | 2,21 | 2,21 | 2,09 | 2,10 | 0,72% | 21.689,00 |
| 18.02.2025 | 2,08 | 2,16 | 2,08 | 2,08 | -1,42% | 20.037,00 |
| 14.02.2025 | 2,21 | 2,21 | 2,08 | 2,11 | -1,86% | 43.998,00 |
| 13.02.2025 | 2,17 | 2,19 | 2,10 | 2,15 | 0,47% | 29.570,00 |
| 12.02.2025 | 2,30 | 2,37 | 2,08 | 2,14 | -10,46% | 59.111,00 |
| 11.02.2025 | 2,70 | 2,70 | 2,26 | 2,39 | -8,43% | 110.858,00 |
| 10.02.2025 | 2,48 | 2,65 | 2,40 | 2,61 | 10,69% | 87.547,00 |
| 07.02.2025 | 2,39 | 2,40 | 2,26 | 2,36 | 1,20% | 14.510,00 |
| 06.02.2025 | 2,36 | 2,40 | 2,23 | 2,33 | -0,85% | 17.302,00 |
| 05.02.2025 | 2,55 | 2,55 | 2,30 | 2,35 | -2,49% | 18.675,00 |
| 04.02.2025 | 2,48 | 2,48 | 2,32 | 2,41 | -1,23% | 17.393,00 |
| 03.02.2025 | 2,15 | 2,61 | 2,15 | 2,44 | 11,42% | 104.440,00 |
| 31.01.2025 | 2,20 | 2,27 | 2,11 | 2,19 | -0,45% | 34.206,00 |
| 30.01.2025 | 2,07 | 2,30 | 2,07 | 2,20 | 0,46% | 48.617,00 |
| 29.01.2025 | 2,12 | 2,27 | 2,06 | 2,19 | -0,68% | 56.501,00 |
| 28.01.2025 | 2,21 | 2,30 | 2,16 | 2,21 | -6,57% | 130.630,00 |
| 27.01.2025 | 1,94 | 2,65 | 1,91 | 2,36 | 7,76% | 1.490.572,00 |
| 24.01.2025 | 1,79 | 2,26 | 1,75 | 2,19 | 23,03% | 104.892,00 |
| 23.01.2025 | 1,78 | 1,89 | 1,74 | 1,78 | 0,29% | 20.949,00 |
| 22.01.2025 | 1,90 | 1,90 | 1,70 | 1,78 | -6,58% | 41.841,00 |
| 21.01.2025 | 1,92 | 1,93 | 1,79 | 1,90 | 3,83% | 16.048,00 |
| 17.01.2025 | 1,80 | 1,85 | 1,69 | 1,83 | 0,00% | 151.399,00 |
| 16.01.2025 | 1,72 | 1,90 | 1,64 | 1,83 | 0,55% | 68.162,00 |
| 15.01.2025 | 1,98 | 1,98 | 1,75 | 1,82 | -9,16% | 23.628,00 |
| 14.01.2025 | 1,96 | 2,00 | 1,82 | 2,00 | 0,68% | 27.779,00 |
| 13.01.2025 | 1,83 | 1,99 | 1,83 | 1,99 | 4,19% | 22.545,00 |
| 10.01.2025 | 1,97 | 2,08 | 1,83 | 1,91 | -1,04% | 28.552,00 |
| 08.01.2025 | 2,02 | 2,02 | 1,89 | 1,93 | -4,69% | 58.264,00 |
| 07.01.2025 | 2,14 | 2,14 | 2,01 | 2,03 | 1,76% | 11.768,00 |
| 06.01.2025 | 2,11 | 2,12 | 1,99 | 1,99 | -1,97% | 18.904,00 |
| 03.01.2025 | 2,01 | 2,08 | 2,01 | 2,03 | 0,00% | 5.904,00 |
| 02.01.2025 | 2,04 | 2,12 | 2,00 | 2,03 | -3,33% | 14.022,00 |
| 31.12.2024 | 2,12 | 2,18 | 2,03 | 2,10 | 0,00% | 23.747,00 |
| 30.12.2024 | 2,12 | 2,29 | 2,10 | 2,10 | -2,78% | 34.053,00 |
| 27.12.2024 | 2,20 | 2,24 | 2,10 | 2,16 | -1,37% | 8.736,00 |
| 26.12.2024 | 2,25 | 2,34 | 2,11 | 2,19 | -1,35% | 32.051,00 |
| 24.12.2024 | 2,22 | 2,29 | 2,17 | 2,22 | -0,67% | 13.956,00 |
| 23.12.2024 | 2,19 | 2,30 | 2,16 | 2,24 | 4,93% | 29.361,00 |
| 20.12.2024 | 2,11 | 2,29 | 2,11 | 2,13 | 0,95% | 8.730,00 |