1,328$
-7,80%
Echtzeit-Aktienkurs Origin Agritech Ltd.
Bid:
Ask:
Aktienkurse zur Origin Agritech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,40 | 1,40 | 1,32 | 1,34 | -6,63% | - |
| 12.12.2025 | 1,50 | 1,53 | 1,44 | 1,44 | -4,00% | 30.469,00 |
| 11.12.2025 | 1,53 | 1,70 | 1,50 | 1,50 | -7,12% | 76.201,00 |
| 10.12.2025 | 1,65 | 1,69 | 1,55 | 1,62 | -5,00% | 25.234,00 |
| 09.12.2025 | 1,51 | 1,73 | 1,51 | 1,70 | 3,66% | 146.899,00 |
| 08.12.2025 | 1,37 | 1,64 | 1,35 | 1,64 | 17,56% | 183.180,00 |
| 05.12.2025 | 1,44 | 1,44 | 1,36 | 1,40 | -1,06% | 8.814,00 |
| 04.12.2025 | 1,38 | 1,43 | 1,38 | 1,41 | -0,70% | 19.632,00 |
| 03.12.2025 | 1,26 | 1,43 | 1,25 | 1,42 | 9,23% | 19.447,00 |
| 02.12.2025 | 1,40 | 1,40 | 1,29 | 1,30 | -3,70% | 32.442,00 |
| 01.12.2025 | 1,39 | 1,39 | 1,35 | 1,35 | -3,57% | 4.491,00 |
| 28.11.2025 | 1,44 | 1,46 | 1,40 | 1,40 | -1,41% | 10.092,00 |
| 26.11.2025 | 1,29 | 1,46 | 1,29 | 1,42 | 8,40% | 36.950,00 |
| 25.11.2025 | 1,22 | 1,32 | 1,22 | 1,31 | 6,50% | 15.208,00 |
| 24.11.2025 | 1,18 | 1,29 | 1,16 | 1,23 | 6,03% | 37.006,00 |
| 21.11.2025 | 1,15 | 1,18 | 1,06 | 1,16 | 0,00% | 33.265,00 |
| 20.11.2025 | 1,21 | 1,24 | 1,16 | 1,16 | -5,69% | 43.520,00 |
| 19.11.2025 | 1,27 | 1,27 | 1,21 | 1,23 | 1,65% | 17.376,00 |
| 18.11.2025 | 1,31 | 1,36 | 1,20 | 1,21 | -11,68% | 187.371,00 |
| 17.11.2025 | 1,35 | 1,49 | 1,35 | 1,37 | -3,52% | 28.876,00 |
| 14.11.2025 | 1,35 | 1,42 | 1,35 | 1,42 | 2,16% | 12.169,00 |
| 13.11.2025 | 1,35 | 1,48 | 1,35 | 1,39 | -1,50% | 38.527,00 |
| 12.11.2025 | 1,35 | 1,43 | 1,33 | 1,41 | 2,26% | 25.188,00 |
| 11.11.2025 | 1,42 | 1,46 | 1,32 | 1,38 | -2,13% | 81.527,00 |
| 10.11.2025 | 1,46 | 1,53 | 1,41 | 1,41 | -2,76% | 127.740,00 |
| 07.11.2025 | 1,44 | 1,48 | 1,43 | 1,45 | -1,36% | 84.405,00 |
| 06.11.2025 | 1,51 | 1,54 | 1,45 | 1,47 | -5,16% | 27.510,00 |
| 05.11.2025 | 1,49 | 1,57 | 1,48 | 1,55 | 1,31% | 39.283,00 |
| 04.11.2025 | 1,55 | 1,63 | 1,48 | 1,53 | -6,13% | 67.282,00 |
| 03.11.2025 | 1,62 | 1,79 | 1,52 | 1,63 | -3,55% | 256.684,00 |
| 31.10.2025 | 1,65 | 1,74 | 1,65 | 1,69 | 0,60% | 1.371.693,00 |
| 30.10.2025 | 1,70 | 1,73 | 1,62 | 1,68 | -5,08% | 104.587,00 |
| 29.10.2025 | 1,86 | 2,00 | 1,72 | 1,77 | -8,29% | 102.717,00 |
| 28.10.2025 | 2,00 | 2,00 | 1,80 | 1,93 | -3,50% | 69.987,00 |
| 27.10.2025 | 1,87 | 2,12 | 1,85 | 2,00 | 11,73% | 177.904,00 |
| 24.10.2025 | 1,76 | 2,00 | 1,76 | 1,79 | -1,03% | 321.473,00 |
| 23.10.2025 | 1,81 | 1,88 | 1,77 | 1,81 | 1,04% | 71.919,00 |
| 22.10.2025 | 1,80 | 1,94 | 1,74 | 1,79 | -7,73% | 186.076,00 |
| 21.10.2025 | 1,96 | 2,05 | 1,85 | 1,94 | -1,52% | 250.295,00 |
| 20.10.2025 | 1,90 | 2,20 | 1,90 | 1,97 | -2,91% | 390.758,00 |
| 17.10.2025 | 1,89 | 2,19 | 1,89 | 2,03 | 4,59% | - |
| 16.10.2025 | 1,96 | 2,14 | 1,88 | 1,94 | -1,02% | 1.185.715,00 |
| 15.10.2025 | 2,35 | 2,49 | 1,86 | 1,96 | 36,59% | 41.999.598,00 |
| 14.10.2025 | 1,40 | 1,44 | 1,34 | 1,44 | -0,35% | 15.658.670,00 |
| 13.10.2025 | 1,36 | 1,48 | 1,36 | 1,44 | 4,35% | 24.272,00 |
| 10.10.2025 | 1,51 | 1,51 | 1,36 | 1,38 | -4,17% | 26.989,00 |
| 09.10.2025 | 1,46 | 1,57 | 1,39 | 1,44 | -0,69% | 61.399,00 |
| 08.10.2025 | 1,30 | 1,48 | 1,28 | 1,45 | 9,02% | 49.636,00 |
| 07.10.2025 | 1,50 | 1,50 | 1,25 | 1,33 | -8,28% | 298.068,00 |
| 06.10.2025 | 1,47 | 1,58 | 1,43 | 1,45 | 1,40% | 103.036,00 |
| 03.10.2025 | 1,59 | 1,68 | 1,41 | 1,43 | -8,92% | 308.923,00 |
| 02.10.2025 | 1,35 | 1,62 | 1,35 | 1,57 | 13,77% | 199.292,00 |
| 01.10.2025 | 1,15 | 1,44 | 1,13 | 1,38 | 14,05% | 565.161,00 |
| 30.09.2025 | 1,19 | 1,25 | 1,08 | 1,21 | 12,04% | 5.126.561,00 |
| 29.09.2025 | 1,11 | 1,14 | 1,04 | 1,08 | -3,90% | 58.499,00 |
| 26.09.2025 | 1,14 | 1,17 | 1,12 | 1,12 | 2,16% | 16.820,00 |
| 25.09.2025 | 1,10 | 1,15 | 1,10 | 1,10 | -0,89% | 26.853,00 |
| 24.09.2025 | 1,09 | 1,12 | 1,09 | 1,11 | -0,90% | 5.578,00 |
| 23.09.2025 | 1,11 | 1,16 | 1,11 | 1,12 | 1,49% | 23.289,00 |
| 22.09.2025 | 1,12 | 1,15 | 1,06 | 1,10 | -1,08% | 17.597,00 |
| 19.09.2025 | 1,10 | 1,17 | 1,05 | 1,12 | -1,28% | 34.234,00 |
| 18.09.2025 | 1,15 | 1,16 | 1,11 | 1,13 | -2,58% | 11.568,00 |
| 17.09.2025 | 1,14 | 1,18 | 1,14 | 1,16 | -0,85% | 24.423,00 |
| 16.09.2025 | 1,17 | 1,20 | 1,13 | 1,17 | 3,54% | 48.597,00 |
| 15.09.2025 | 1,11 | 1,17 | 1,10 | 1,13 | -0,96% | 27.125,00 |
| 12.09.2025 | 1,11 | 1,18 | 1,05 | 1,14 | 8,66% | 175.475,00 |
| 11.09.2025 | 1,04 | 1,07 | 1,02 | 1,05 | -1,06% | 63.869,00 |
| 10.09.2025 | 1,05 | 1,09 | 1,01 | 1,06 | -0,82% | 22.618,00 |
| 09.09.2025 | 1,03 | 1,11 | 1,00 | 1,07 | 1,63% | 61.397,00 |
| 08.09.2025 | 1,06 | 1,07 | 1,01 | 1,05 | -4,29% | 460.421,00 |
| 05.09.2025 | 1,00 | 1,14 | 0,93 | 1,10 | 20,87% | 245.749,00 |
| 04.09.2025 | 1,18 | 1,20 | 0,91 | 0,91 | -22,87% | 76.270,00 |
| 03.09.2025 | 1,16 | 1,23 | 1,16 | 1,18 | 0,25% | 18.910,00 |
| 02.09.2025 | 1,15 | 1,20 | 1,15 | 1,18 | 0,60% | 11.681,00 |
| 29.08.2025 | 1,16 | 1,20 | 1,15 | 1,17 | 0,00% | 30.282,00 |
| 28.08.2025 | 1,21 | 1,21 | 1,14 | 1,17 | -4,81% | 27.239,00 |
| 27.08.2025 | 1,20 | 1,24 | 1,14 | 1,23 | 0,75% | 76.608,00 |
| 26.08.2025 | 1,11 | 1,33 | 1,10 | 1,22 | 10,32% | 403.466,00 |
| 25.08.2025 | 1,11 | 1,14 | 1,10 | 1,11 | 0,24% | 13.015,00 |
| 22.08.2025 | 1,10 | 1,13 | 1,08 | 1,10 | 0,29% | 47.594,00 |
| 21.08.2025 | 1,12 | 1,12 | 1,08 | 1,10 | 0,92% | 20.493,00 |
| 20.08.2025 | 1,12 | 1,13 | 1,05 | 1,09 | 4,80% | 6.497,00 |
| 19.08.2025 | 1,05 | 1,13 | 1,03 | 1,04 | -2,79% | 21.533,00 |
| 18.08.2025 | 1,07 | 1,11 | 0,98 | 1,07 | -1,52% | 34.319,00 |
| 15.08.2025 | 1,13 | 1,13 | 1,05 | 1,09 | 1,53% | 29.679,00 |
| 14.08.2025 | 1,00 | 1,10 | 1,00 | 1,07 | 4,91% | 17.524,00 |
| 13.08.2025 | 0,95 | 1,08 | 0,95 | 1,02 | 3,03% | 29.494,00 |
| 12.08.2025 | 0,99 | 0,99 | 0,98 | 0,99 | 2,43% | 3.886,00 |
| 11.08.2025 | 1,01 | 1,01 | 0,96 | 0,97 | -5,13% | 16.428,00 |
| 08.08.2025 | 0,99 | 1,04 | 0,99 | 1,02 | 1,98% | 11.469,00 |
| 07.08.2025 | 1,05 | 1,05 | 1,00 | 1,00 | 1,94% | 4.352,00 |
| 06.08.2025 | 1,02 | 1,10 | 0,97 | 0,98 | -3,01% | 125.029,00 |
| 05.08.2025 | 1,03 | 1,03 | 1,00 | 1,01 | -3,77% | 8.563,00 |
| 04.08.2025 | 1,02 | 1,10 | 1,00 | 1,05 | 3,96% | 66.071,00 |
| 01.08.2025 | 0,99 | 1,07 | 0,97 | 1,01 | 3,06% | 46.800,00 |
| 31.07.2025 | 1,02 | 1,11 | 0,95 | 0,98 | 2,08% | 10.746,00 |
| 30.07.2025 | 0,96 | 1,12 | 0,91 | 0,96 | 0,00% | 164.136,00 |
| 29.07.2025 | 1,04 | 1,04 | 0,95 | 0,96 | -7,25% | 15.647,00 |
| 28.07.2025 | 1,11 | 1,16 | 1,04 | 1,04 | -6,11% | 31.846,00 |
| 25.07.2025 | 1,12 | 1,20 | 1,10 | 1,10 | -0,69% | 32.372,00 |