1,030$
-0,96%
Echtzeit-Aktienkurs Origin Agritech Ltd.
Bid:
Ask:
Aktienkurse zur Origin Agritech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 1,01 | 1,04 | 1,00 | 1,04 | 2,97% | 3.368,00 |
| 04.09.2026 | 1,00 | 1,01 | 0,99 | 1,01 | 0,00% | 5.816,00 |
| 03.09.2026 | 1,02 | 1,03 | 1,01 | 1,01 | -0,98% | 31.804,00 |
| 02.09.2026 | 0,99 | 1,02 | 0,99 | 1,02 | 2,00% | 21.213,00 |
| 01.09.2026 | 1,01 | 1,01 | 0,98 | 1,00 | 0,35% | 3.094,00 |
| 31.08.2026 | 0,99 | 1,05 | 0,98 | 1,00 | 0,66% | 28.797,00 |
| 28.08.2026 | 1,02 | 1,02 | 0,99 | 0,99 | 0,30% | 2.913,00 |
| 27.08.2026 | 1,01 | 1,01 | 0,99 | 0,99 | -0,60% | 1.427,00 |
| 26.08.2026 | 0,99 | 1,02 | 0,99 | 0,99 | -0,70% | 16.339,00 |
| 25.08.2026 | 1,00 | 1,01 | 0,99 | 1,00 | -1,77% | 8.669,00 |
| 24.08.2026 | 1,02 | 1,02 | 1,00 | 1,02 | 1,80% | 4.835,00 |
| 21.08.2026 | 1,02 | 1,03 | 1,00 | 1,00 | -2,34% | 29.986,00 |
| 20.08.2026 | 1,03 | 1,05 | 1,02 | 1,02 | 0,39% | 3.751,00 |
| 19.08.2026 | 1,04 | 1,04 | 1,01 | 1,02 | -0,97% | 20.413,00 |
| 18.08.2026 | 1,07 | 1,07 | 1,03 | 1,03 | -2,83% | 15.859,00 |
| 17.08.2026 | 1,03 | 1,06 | 1,01 | 1,06 | 2,91% | 8.026,00 |
| 14.08.2026 | 1,01 | 1,04 | 1,01 | 1,03 | -1,90% | 23.643,00 |
| 13.08.2026 | 1,08 | 1,11 | 1,03 | 1,05 | -2,55% | 18.848,00 |
| 12.08.2026 | 1,05 | 1,14 | 1,05 | 1,08 | 4,61% | 23.357,00 |
| 11.08.2026 | 1,05 | 1,05 | 1,02 | 1,03 | -3,74% | 2.434,00 |
| 10.08.2026 | 1,05 | 1,16 | 1,05 | 1,07 | 2,88% | 60.238,00 |
| 07.08.2026 | 0,96 | 1,09 | 0,96 | 1,04 | 0,00% | 106.820,00 |
| 06.08.2026 | 1,03 | 1,06 | 0,96 | 1,04 | -1,89% | 136.137,00 |
| 05.08.2026 | 0,91 | 1,06 | 0,87 | 1,06 | 5,58% | 8.195.817,00 |
| 04.08.2026 | 1,01 | 1,02 | 0,99 | 1,00 | 2,45% | 2.119,00 |
| 03.08.2026 | 1,03 | 1,03 | 0,98 | 0,98 | -2,00% | 4.744,00 |
| 31.07.2026 | 1,01 | 1,01 | 0,98 | 1,00 | 0,00% | 10.680,00 |
| 30.07.2026 | 0,98 | 1,01 | 0,98 | 1,00 | 2,03% | 6.555,00 |
| 29.07.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -1,99% | 5.118,00 |
| 28.07.2026 | 1,02 | 1,02 | 1,00 | 1,00 | 0,00% | 10.783,00 |
| 27.07.2026 | 1,01 | 1,03 | 1,00 | 1,00 | -0,99% | 993,00 |
| 24.07.2026 | 1,04 | 1,04 | 0,98 | 1,01 | 1,00% | 4.254,00 |
| 23.07.2026 | 1,01 | 1,01 | 1,00 | 1,00 | -0,99% | 2.597,00 |
| 22.07.2026 | 1,01 | 1,02 | 1,01 | 1,01 | -0,98% | 2.389,00 |
| 21.07.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | 974,00 |
| 20.07.2026 | 0,99 | 1,02 | 0,99 | 1,02 | 2,00% | 2.617,00 |
| 17.07.2026 | 0,98 | 1,02 | 0,98 | 1,00 | 0,00% | 6.731,00 |
| 16.07.2026 | 1,02 | 1,02 | 1,00 | 1,00 | -1,96% | 749,00 |
| 15.07.2026 | 1,05 | 1,05 | 1,00 | 1,02 | -3,77% | 3.226,00 |
| 14.07.2026 | 1,02 | 1,06 | 1,01 | 1,06 | 4,33% | 5.045,00 |
| 13.07.2026 | 0,97 | 1,03 | 0,97 | 1,02 | 0,59% | 14.140,00 |
| 10.07.2026 | 1,04 | 1,04 | 1,00 | 1,01 | 1,00% | 4.937,00 |
| 09.07.2026 | 1,02 | 1,03 | 1,00 | 1,00 | -1,48% | 1.942,00 |
| 08.07.2026 | 1,00 | 1,04 | 1,00 | 1,02 | -1,47% | 5.044,00 |
| 07.07.2026 | 1,04 | 1,05 | 1,00 | 1,03 | -1,90% | 6.181,00 |
| 06.07.2026 | 1,04 | 1,07 | 1,04 | 1,05 | 0,96% | 28.625,00 |
| 02.07.2026 | 1,07 | 1,07 | 1,02 | 1,04 | -3,26% | 19.490,00 |
| 01.07.2026 | 1,02 | 1,09 | 1,02 | 1,08 | 1,42% | 19.275,00 |
| 30.06.2026 | 1,05 | 1,06 | 0,99 | 1,06 | 0,00% | 8.846,00 |
| 29.06.2026 | 1,03 | 1,06 | 1,03 | 1,06 | 4,95% | 5.694,00 |
| 26.06.2026 | 1,00 | 1,01 | 0,98 | 1,01 | 0,00% | 10.222,00 |
| 25.06.2026 | 0,99 | 1,03 | 0,96 | 1,01 | 2,00% | 59.684,00 |
| 24.06.2026 | 0,99 | 1,03 | 0,99 | 0,99 | 0,02% | 20.956,00 |
| 23.06.2026 | 1,04 | 1,06 | 0,99 | 0,99 | -2,95% | 7.097,00 |
| 22.06.2026 | 0,99 | 1,05 | 0,99 | 1,02 | 3,35% | 26.809,00 |
| 18.06.2026 | 0,98 | 0,99 | 0,98 | 0,99 | 0,61% | 8.550,00 |
| 17.06.2026 | 0,97 | 0,99 | 0,97 | 0,98 | 1,18% | 16.811,00 |
| 16.06.2026 | 0,98 | 0,98 | 0,97 | 0,97 | -2,06% | 9.520,00 |
| 15.06.2026 | 1,02 | 1,03 | 0,98 | 0,99 | -1,00% | 8.636,00 |
| 12.06.2026 | 0,98 | 1,05 | 0,98 | 1,00 | 2,56% | 63.256,00 |
| 11.06.2026 | 1,00 | 1,00 | 0,96 | 0,98 | -2,50% | 27.553,00 |
| 10.06.2026 | 0,98 | 1,07 | 0,96 | 1,00 | 4,13% | 116.932,00 |
| 09.06.2026 | 1,01 | 1,01 | 0,96 | 0,96 | -3,93% | 39.916,00 |
| 08.06.2026 | 1,01 | 1,07 | 0,95 | 1,00 | -0,04% | 26.495,00 |
| 05.06.2026 | 1,09 | 1,09 | 1,00 | 1,00 | -4,76% | 42.277,00 |
| 04.06.2026 | 1,09 | 1,10 | 1,05 | 1,05 | -3,67% | 35.635,00 |
| 03.06.2026 | 1,10 | 1,11 | 1,09 | 1,09 | -3,54% | 32.324,00 |
| 02.06.2026 | 1,12 | 1,13 | 1,11 | 1,13 | 0,89% | 13.209,00 |
| 01.06.2026 | 1,10 | 1,13 | 1,09 | 1,12 | -0,88% | 55.719,00 |
| 29.05.2026 | 1,09 | 1,16 | 1,09 | 1,13 | 0,00% | 14.464,00 |
| 28.05.2026 | 1,12 | 1,15 | 1,10 | 1,13 | -0,88% | 6.637,00 |
| 27.05.2026 | 1,13 | 1,15 | 1,11 | 1,14 | 1,79% | 16.225,00 |
| 26.05.2026 | 1,14 | 1,15 | 1,09 | 1,12 | 0,00% | 33.814,00 |
| 22.05.2026 | 1,13 | 1,15 | 1,11 | 1,12 | -0,88% | 13.699,00 |
| 21.05.2026 | 1,13 | 1,16 | 1,11 | 1,13 | -0,88% | 9.275,00 |
| 20.05.2026 | 1,12 | 1,14 | 1,12 | 1,14 | 0,88% | 9.704,00 |
| 19.05.2026 | 1,13 | 1,21 | 1,12 | 1,13 | -0,88% | 4.963,00 |
| 18.05.2026 | 1,20 | 1,20 | 1,13 | 1,14 | -2,56% | 11.195,00 |
| 15.05.2026 | 1,20 | 1,25 | 1,17 | 1,17 | -3,31% | 39.278,00 |
| 14.05.2026 | 1,16 | 1,21 | 1,16 | 1,21 | 5,22% | 36.799,00 |
| 13.05.2026 | 1,15 | 1,19 | 1,14 | 1,15 | 2,68% | 10.880,00 |
| 12.05.2026 | 1,15 | 1,18 | 1,12 | 1,12 | -1,75% | 10.408,00 |
| 11.05.2026 | 1,10 | 1,15 | 1,10 | 1,14 | 0,88% | 12.657,00 |
| 08.05.2026 | 1,10 | 1,16 | 1,10 | 1,13 | -0,88% | 16.369,00 |
| 07.05.2026 | 1,17 | 1,18 | 1,12 | 1,14 | -3,39% | 73.326,00 |
| 06.05.2026 | 1,18 | 1,20 | 1,16 | 1,18 | 0,00% | 24.814,00 |
| 05.05.2026 | 1,21 | 1,23 | 1,17 | 1,18 | -4,07% | 12.017,00 |
| 04.05.2026 | 1,21 | 1,28 | 1,21 | 1,23 | 5,13% | 22.328,00 |
| 01.05.2026 | 1,23 | 1,23 | 1,14 | 1,17 | 1,74% | 18.731,00 |
| 30.04.2026 | 1,16 | 1,21 | 1,15 | 1,15 | -2,54% | 8.156,00 |
| 29.04.2026 | 1,20 | 1,21 | 1,14 | 1,18 | 0,00% | 24.308,00 |
| 28.04.2026 | 1,18 | 1,22 | 1,16 | 1,18 | -0,84% | 13.155,00 |
| 27.04.2026 | 1,28 | 1,29 | 1,19 | 1,19 | -9,16% | 42.758,00 |
| 24.04.2026 | 1,38 | 1,40 | 1,25 | 1,31 | -4,38% | 27.522,00 |
| 23.04.2026 | 1,33 | 1,40 | 1,32 | 1,37 | -1,44% | 23.202,00 |
| 22.04.2026 | 1,32 | 1,39 | 1,32 | 1,39 | 3,73% | 6.710,00 |
| 21.04.2026 | 1,31 | 1,35 | 1,30 | 1,34 | 0,75% | 13.990,00 |
| 20.04.2026 | 1,26 | 1,36 | 1,26 | 1,33 | 3,91% | 16.595,00 |
| 17.04.2026 | 1,27 | 1,35 | 1,25 | 1,28 | 0,79% | 27.820,00 |
| 16.04.2026 | 1,29 | 1,31 | 1,25 | 1,27 | -2,31% | 5.764,00 |