1,771$
-9,62%
Echtzeit-Aktienkurs Origin Agritech Ltd.
Bid:
Ask:
Aktienkurse zur Origin Agritech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,35 | 2,49 | 1,86 | 1,96 | 37,06% | 41.999.598,00 |
| 14.10.2025 | 1,40 | 1,44 | 1,34 | 1,43 | -0,69% | 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 | -2,13% | 103.036,00 |
| 03.10.2025 | 1,56 | 1,65 | 1,47 | 1,48 | -5,64% | - |
| 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 | -3,91% | 58.499,00 |
| 26.09.2025 | 1,14 | 1,17 | 1,12 | 1,12 | 2,18% | 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 | -1,11% | 17.597,00 |
| 19.09.2025 | 1,10 | 1,17 | 1,05 | 1,12 | -1,25% | 34.234,00 |
| 18.09.2025 | 1,15 | 1,16 | 1,12 | 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 | 8,67% | 175.475,00 |
| 11.09.2025 | 1,04 | 1,08 | 1,02 | 1,05 | -1,04% | 63.869,00 |
| 10.09.2025 | 1,05 | 1,09 | 1,01 | 1,06 | -0,84% | 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% | 24.281,00 |
| 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 | 0,26% | 13.015,00 |
| 22.08.2025 | 1,10 | 1,13 | 1,08 | 1,10 | 0,27% | 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 | -1,56% | 34.319,00 |
| 15.08.2025 | 1,13 | 1,13 | 1,05 | 1,09 | 1,58% | 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 | -5,15% | 16.428,00 |
| 08.08.2025 | 0,99 | 1,04 | 0,99 | 1,02 | 2,00% | 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 | -2,04% | 164.136,00 |
| 29.07.2025 | 1,04 | 1,04 | 0,95 | 0,98 | -5,31% | 15.647,00 |
| 28.07.2025 | 1,11 | 1,16 | 1,04 | 1,04 | -6,08% | 31.846,00 |
| 25.07.2025 | 1,12 | 1,20 | 1,10 | 1,10 | -0,72% | 32.372,00 |
| 24.07.2025 | 1,15 | 1,21 | 1,07 | 1,11 | 3,74% | 233.506,00 |
| 23.07.2025 | 1,10 | 1,12 | 1,04 | 1,07 | 1,26% | 24.433,00 |
| 22.07.2025 | 0,99 | 1,12 | 0,96 | 1,06 | 6,74% | 182.459,00 |
| 21.07.2025 | 0,84 | 1,01 | 0,83 | 0,99 | 18,85% | 244.709,00 |
| 18.07.2025 | 0,86 | 0,88 | 0,83 | 0,83 | -5,87% | 21.550,00 |
| 17.07.2025 | 0,87 | 0,89 | 0,85 | 0,88 | 1,13% | 27.494,00 |
| 16.07.2025 | 0,85 | 0,93 | 0,82 | 0,88 | -0,53% | 282.174,00 |
| 15.07.2025 | 0,93 | 0,95 | 0,83 | 0,88 | -3,38% | 175.636,00 |
| 14.07.2025 | 0,93 | 1,04 | 0,83 | 0,91 | -1,25% | 139.674,00 |
| 11.07.2025 | 0,97 | 0,99 | 0,92 | 0,92 | 1,75% | 29.532,00 |
| 10.07.2025 | 0,96 | 0,97 | 0,74 | 0,91 | -2,01% | 55.216,00 |
| 09.07.2025 | 0,99 | 1,03 | 0,91 | 0,92 | -6,60% | 98.982,00 |
| 08.07.2025 | 1,01 | 1,01 | 0,99 | 0,99 | -1,00% | 32.606,00 |
| 07.07.2025 | 0,98 | 1,01 | 0,98 | 1,00 | 2,77% | 38.504,00 |
| 03.07.2025 | 1,00 | 1,00 | 0,97 | 0,97 | 0,12% | 10.504,00 |
| 02.07.2025 | 1,01 | 1,01 | 0,96 | 0,97 | -1,34% | 32.068,00 |
| 01.07.2025 | 0,99 | 1,01 | 0,95 | 0,98 | -3,44% | 20.408,00 |
| 30.06.2025 | 1,02 | 1,06 | 0,99 | 1,02 | -1,92% | 74.787,00 |
| 27.06.2025 | 1,01 | 1,15 | 1,01 | 1,04 | -16,80% | 200.689,00 |
| 26.06.2025 | 1,23 | 1,36 | 1,21 | 1,25 | 0,00% | 94.746,00 |
| 25.06.2025 | 1,36 | 1,39 | 1,20 | 1,25 | -4,58% | 126.630,00 |
| 24.06.2025 | 1,17 | 1,61 | 1,11 | 1,31 | 16,97% | 681.177,00 |
| 23.06.2025 | 1,13 | 1,13 | 1,07 | 1,12 | 1,81% | 29.972,00 |
| 20.06.2025 | 1,03 | 1,10 | 1,02 | 1,10 | 7,84% | 29.325,00 |
| 18.06.2025 | 1,02 | 1,11 | 0,98 | 1,02 | -2,86% | 44.617,00 |
| 17.06.2025 | 1,04 | 1,09 | 1,04 | 1,05 | -3,67% | 17.720,00 |
| 16.06.2025 | 1,13 | 1,13 | 1,03 | 1,09 | -3,45% | 21.643,00 |
| 13.06.2025 | 1,12 | 1,13 | 1,11 | 1,13 | 1,35% | 5.473,00 |
| 12.06.2025 | 1,11 | 1,16 | 1,11 | 1,11 | -2,28% | 6.067,00 |
| 11.06.2025 | 1,17 | 1,17 | 1,11 | 1,14 | 0,88% | 13.603,00 |
| 10.06.2025 | 1,18 | 1,18 | 1,11 | 1,13 | 0,00% | 18.368,00 |
| 09.06.2025 | 1,13 | 1,15 | 1,12 | 1,13 | -1,74% | 13.076,00 |
| 06.06.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 0,00% | 2.559,00 |
| 05.06.2025 | 1,15 | 1,15 | 1,14 | 1,15 | -0,86% | 1.571,00 |
| 04.06.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 0,00% | 3.774,00 |
| 03.06.2025 | 1,16 | 1,18 | 1,15 | 1,16 | 3,57% | 2.417,00 |
| 02.06.2025 | 1,12 | 1,20 | 1,12 | 1,12 | -2,18% | 12.818,00 |
| 30.05.2025 | 1,14 | 1,16 | 1,13 | 1,15 | -2,97% | 7.860,00 |
| 29.05.2025 | 1,16 | 1,21 | 1,15 | 1,18 | 1,72% | 24.075,00 |
| 28.05.2025 | 1,17 | 1,18 | 1,16 | 1,16 | -0,43% | 14.855,00 |
| 27.05.2025 | 1,18 | 1,19 | 1,14 | 1,17 | 2,55% | 15.315,00 |
| 23.05.2025 | 1,21 | 1,22 | 1,10 | 1,14 | -4,54% | 21.728,00 |