1,013€
0,25%
Echtzeit-Aktienkurs Origin Agritech Ltd.
Bid:
Ask:
Aktienkurse zur Origin Agritech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 1,03 | 1,03 | 1,02 | 1,03 | 1,49% | - |
| 16.05.2025 | 0,99 | 1,01 | 0,99 | 1,01 | -3,81% | 4.260,00 |
| 15.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,67% | - |
| 14.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 13.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 6,93% | - |
| 12.05.2025 | 1,00 | 1,01 | 1,00 | 1,01 | 3,06% | 3.955,00 |
| 09.05.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -2,97% | - |
| 08.05.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -3,81% | - |
| 07.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 6,06% | - |
| 06.05.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -5,71% | - |
| 05.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -5,41% | - |
| 02.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -3,48% | - |
| 30.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
| 29.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -5,60% | - |
| 28.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 25.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -3,13% | - |
| 24.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 4,92% | - |
| 23.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 7,96% | - |
| 22.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -2,59% | - |
| 17.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | - |
| 16.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -7,69% | - |
| 15.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 14.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,73% | - |
| 11.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -8,22% | - |
| 10.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 5,04% | - |
| 09.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -7,95% | - |
| 08.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,21% | - |
| 07.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -8,24% | - |
| 04.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 03.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -3,35% | - |
| 02.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | - |
| 01.04.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,89% | - |
| 31.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -7,98% | - |
| 28.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -8,74% | - |
| 27.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 12,57% | - |
| 26.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 25.03.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 5,71% | - |
| 24.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 21.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 20.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 19.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 18.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 17.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 14.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,25% | - |
| 13.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 12.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 11.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -3,35% | - |
| 10.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,65% | - |
| 07.03.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 2,25% | - |
| 06.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | - |
| 05.03.2025 | 1,74 | 1,76 | 1,74 | 1,76 | -3,30% | 25,00 |
| 04.03.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -3,19% | - |
| 03.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 28.02.2025 | 1,86 | 1,88 | 1,86 | 1,88 | -1,57% | 100,00 |
| 27.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -4,02% | - |
| 26.02.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 4,19% | - |
| 25.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 24.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
| 21.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -3,03% | - |
| 20.02.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,51% | - |
| 19.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,50% | - |
| 18.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,50% | - |
| 17.02.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -2,45% | - |
| 14.02.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 13.02.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -11,30% | - |
| 12.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -8,73% | - |
| 11.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 10,53% | - |
| 10.02.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 07.02.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 06.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 05.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 04.02.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 12,38% | - |
| 03.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 31.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 30.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 29.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -6,25% | - |
| 28.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 16,67% | - |
| 27.01.2025 | 2,06 | 2,06 | 1,92 | 1,92 | 14,29% | 100,00 |
| 24.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 23.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -7,18% | - |
| 22.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 3,43% | - |
| 21.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | - |
| 20.01.2025 | 1,76 | 1,78 | 1,76 | 1,78 | 1,14% | 400,00 |
| 17.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 7,32% | - |
| 16.01.2025 | 1,75 | 2,08 | 1,64 | 1,64 | -15,03% | 930,00 |
| 15.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
| 14.01.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 3,78% | - |
| 13.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 10.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 09.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -4,64% | - |
| 08.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 2,11% | - |
| 07.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -2,56% | - |
| 06.01.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,51% | - |
| 03.01.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -2,97% | - |
| 02.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 30.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 27.12.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 23.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 20.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 19.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -3,81% | - |