0,975$
-0,61%
Echtzeit-Aktienkurs Origin Agritech Ltd.
Bid:
Ask:
Aktienkurse zur Origin Agritech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2026 | 1,28 | 1,33 | 1,24 | 1,30 | 0,78% | 11.045,00 |
| 14.04.2026 | 1,29 | 1,32 | 1,27 | 1,29 | 2,38% | 18.565,00 |
| 13.04.2026 | 1,27 | 1,31 | 1,26 | 1,26 | 0,80% | 10.970,00 |
| 10.04.2026 | 1,29 | 1,45 | 1,23 | 1,25 | -7,41% | 46.087,00 |
| 09.04.2026 | 1,38 | 1,38 | 1,26 | 1,35 | 0,75% | 23.054,00 |
| 08.04.2026 | 1,33 | 1,34 | 1,23 | 1,34 | -1,47% | 26.744,00 |
| 07.04.2026 | 1,23 | 1,36 | 1,16 | 1,36 | 12,40% | 96.945,00 |
| 06.04.2026 | 1,28 | 1,35 | 1,21 | 1,21 | -0,82% | 28.308,00 |
| 02.04.2026 | 1,21 | 1,31 | 1,21 | 1,22 | -0,81% | 25.141,00 |
| 01.04.2026 | 1,25 | 1,27 | 1,08 | 1,23 | -3,91% | 81.114,00 |
| 31.03.2026 | 1,31 | 1,31 | 1,25 | 1,28 | 0,00% | 38.669,00 |
| 30.03.2026 | 1,45 | 1,45 | 1,26 | 1,28 | -11,72% | 83.336,00 |
| 27.03.2026 | 1,22 | 1,55 | 1,22 | 1,45 | 16,00% | 356.158,00 |
| 26.03.2026 | 1,30 | 1,30 | 1,19 | 1,25 | -0,79% | 24.940,00 |
| 25.03.2026 | 1,31 | 1,34 | 1,23 | 1,26 | 1,61% | 89.819,00 |
| 24.03.2026 | 1,09 | 1,28 | 1,09 | 1,24 | 10,71% | 91.268,00 |
| 23.03.2026 | 1,12 | 1,13 | 1,05 | 1,12 | 2,75% | 26.017,00 |
| 20.03.2026 | 1,09 | 1,13 | 1,06 | 1,09 | 0,00% | 23.915,00 |
| 19.03.2026 | 1,11 | 1,11 | 1,05 | 1,09 | 0,00% | 87.441,00 |
| 18.03.2026 | 1,22 | 1,23 | 1,09 | 1,09 | -11,38% | 84.496,00 |
| 17.03.2026 | 1,32 | 1,32 | 1,21 | 1,23 | -4,65% | 41.617,00 |
| 16.03.2026 | 1,27 | 1,38 | 1,26 | 1,29 | 0,78% | 67.510,00 |
| 13.03.2026 | 1,33 | 1,40 | 1,26 | 1,28 | -11,11% | 165.688,00 |
| 12.03.2026 | 1,33 | 1,49 | 1,22 | 1,44 | 12,50% | 618.410,00 |
| 11.03.2026 | 1,18 | 1,33 | 1,18 | 1,28 | 11,30% | 343.914,00 |
| 10.03.2026 | 1,30 | 1,43 | 1,15 | 1,15 | 0,88% | 1.291.339,00 |
| 09.03.2026 | 1,09 | 1,35 | 1,04 | 1,14 | 9,62% | 484.158,00 |
| 06.03.2026 | 1,04 | 1,09 | 1,03 | 1,04 | 0,00% | 11.032,00 |
| 05.03.2026 | 1,05 | 1,08 | 1,02 | 1,04 | -0,95% | 12.833,00 |
| 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 |