1,060$
-0,47%
Echtzeit-Aktienkurs Origin Agritech Ltd.
Bid:
Ask:
Aktienkurse zur Origin Agritech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,04 | 1,09 | 1,03 | 1,04 | -2,35% | 22,00 |
| 05.03.2026 | 1,05 | 1,08 | 1,02 | 1,07 | 1,43% | 11.244,00 |
| 04.03.2026 | 1,02 | 1,13 | 1,02 | 1,05 | 2,94% | 13.716,00 |
| 03.03.2026 | 1,10 | 1,10 | 1,02 | 1,02 | -2,86% | 8.354,00 |
| 02.03.2026 | 1,03 | 1,12 | 1,03 | 1,05 | -0,94% | 11.748,00 |
| 27.02.2026 | 1,05 | 1,07 | 1,02 | 1,06 | 2,91% | 16.131,00 |
| 26.02.2026 | 1,08 | 1,11 | 1,02 | 1,03 | -4,63% | 32.159,00 |
| 25.02.2026 | 1,16 | 1,18 | 1,07 | 1,08 | -6,09% | 41.921,00 |
| 24.02.2026 | 1,10 | 1,17 | 1,10 | 1,15 | 5,50% | 14.072,00 |
| 23.02.2026 | 1,06 | 1,11 | 1,06 | 1,09 | 0,93% | 5.601,00 |
| 20.02.2026 | 1,13 | 1,15 | 1,08 | 1,08 | -2,70% | 2.759,00 |
| 19.02.2026 | 1,15 | 1,16 | 1,09 | 1,11 | -5,93% | 12.166,00 |
| 18.02.2026 | 1,12 | 1,19 | 1,12 | 1,18 | 6,31% | 13.180,00 |
| 17.02.2026 | 1,10 | 1,13 | 1,07 | 1,11 | 4,72% | 14.022,00 |
| 13.02.2026 | 1,02 | 1,09 | 1,02 | 1,06 | 4,95% | 16.584,00 |
| 12.02.2026 | 1,05 | 1,09 | 1,01 | 1,01 | -9,01% | 13.866,00 |
| 11.02.2026 | 1,15 | 1,20 | 1,11 | 1,11 | -2,63% | 26.621,00 |
| 10.02.2026 | 1,12 | 1,26 | 1,12 | 1,14 | 3,64% | 39.521,00 |
| 09.02.2026 | 1,08 | 1,11 | 1,06 | 1,10 | 0,92% | 28.380,00 |
| 06.02.2026 | 1,10 | 1,16 | 1,09 | 1,09 | -0,91% | 16.317,00 |
| 05.02.2026 | 1,22 | 1,27 | 1,10 | 1,10 | -9,09% | 50.196,00 |
| 04.02.2026 | 1,20 | 1,25 | 1,19 | 1,21 | -0,82% | 10.266,00 |
| 03.02.2026 | 1,22 | 1,24 | 1,17 | 1,22 | 1,67% | 21.034,00 |
| 02.02.2026 | 1,28 | 1,28 | 1,20 | 1,20 | -7,69% | 66.828,00 |
| 30.01.2026 | 1,27 | 1,36 | 1,23 | 1,30 | 4,84% | 247.951,00 |
| 29.01.2026 | 1,25 | 1,25 | 1,22 | 1,24 | -2,36% | 11.124,00 |
| 28.01.2026 | 1,24 | 1,27 | 1,24 | 1,27 | 0,79% | 10.666,00 |
| 27.01.2026 | 1,22 | 1,28 | 1,22 | 1,26 | 0,00% | 15.013,00 |
| 26.01.2026 | 1,30 | 1,30 | 1,22 | 1,26 | -3,08% | 22.386,00 |
| 23.01.2026 | 1,29 | 1,34 | 1,28 | 1,30 | 0,00% | 20.288,00 |
| 22.01.2026 | 1,25 | 1,32 | 1,25 | 1,30 | -0,76% | 19.482,00 |
| 21.01.2026 | 1,31 | 1,34 | 1,25 | 1,31 | -1,50% | 12.841,00 |
| 20.01.2026 | 1,31 | 1,38 | 1,28 | 1,33 | 0,76% | 48.312,00 |
| 16.01.2026 | 1,25 | 1,35 | 1,25 | 1,32 | 0,00% | 32.607,00 |
| 15.01.2026 | 1,18 | 1,32 | 1,18 | 1,32 | 10,92% | 39.792,00 |
| 14.01.2026 | 1,12 | 1,19 | 1,12 | 1,19 | 1,71% | 20.808,00 |
| 13.01.2026 | 1,19 | 1,19 | 1,15 | 1,17 | 0,00% | 9.679,00 |
| 12.01.2026 | 1,19 | 1,19 | 1,13 | 1,17 | 0,86% | 15.240,00 |
| 09.01.2026 | 1,13 | 1,20 | 1,13 | 1,16 | 1,75% | 5.367,00 |
| 08.01.2026 | 1,13 | 1,15 | 1,08 | 1,14 | 1,79% | 21.911,00 |
| 07.01.2026 | 1,09 | 1,12 | 1,08 | 1,12 | 0,90% | 12.099,00 |
| 06.01.2026 | 1,14 | 1,16 | 1,11 | 1,11 | -5,93% | 14.432,00 |
| 05.01.2026 | 1,18 | 1,18 | 1,16 | 1,18 | 1,72% | 11.064,00 |