1,052$
1,14%
Echtzeit-Aktienkurs Origin Agritech Ltd.
Bid:
Ask:
Aktienkurse zur Origin Agritech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,04 | 1,09 | 1,03 | 1,04 | -2,35% | 22,00 |
| 05.03.2026 | 1,05 | 1,08 | 1,02 | 1,07 | 1,43% | 22,00 |
| 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 |
| 23.01.2026 | 1,29 | 1,34 | 1,28 | 1,30 | 0,00% | 20.288,00 |
| 22.01.2026 | 1,25 | 1,32 | 1,25 | 1,30 | -0,76% | 19.482,00 |
| 21.01.2026 | 1,31 | 1,34 | 1,25 | 1,31 | -1,50% | 12.841,00 |
| 20.01.2026 | 1,31 | 1,38 | 1,28 | 1,33 | 1,53% | 48.312,00 |
| 19.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 16.01.2026 | 1,25 | 1,35 | 1,25 | 1,32 | 0,00% | 32.607,00 |
| 15.01.2026 | 1,18 | 1,32 | 1,18 | 1,32 | 10,92% | 39.792,00 |
| 14.01.2026 | 1,12 | 1,19 | 1,12 | 1,19 | 1,71% | 14.158,00 |
| 13.01.2026 | 1,19 | 1,19 | 1,15 | 1,17 | 0,00% | 8.503,00 |
| 12.01.2026 | 1,19 | 1,19 | 1,13 | 1,17 | 0,86% | 15.189,00 |
| 09.01.2026 | 1,13 | 1,20 | 1,13 | 1,16 | 1,75% | 5.367,00 |
| 08.01.2026 | 1,13 | 1,15 | 1,08 | 1,14 | 1,79% | 21.623,00 |
| 07.01.2026 | 1,09 | 1,12 | 1,08 | 1,12 | 0,90% | 12.093,00 |
| 06.01.2026 | 1,14 | 1,16 | 1,11 | 1,11 | -5,93% | 13.926,00 |
| 05.01.2026 | 1,18 | 1,18 | 1,16 | 1,18 | 1,72% | 10.869,00 |
| 02.01.2026 | 1,11 | 1,18 | 1,10 | 1,16 | 4,50% | 15.712,00 |
| 31.12.2025 | 1,10 | 1,13 | 1,10 | 1,11 | 0,91% | 34.972,00 |
| 30.12.2025 | 1,14 | 1,21 | 1,10 | 1,10 | -6,78% | 57.105,00 |
| 29.12.2025 | 1,18 | 1,22 | 1,10 | 1,18 | 0,00% | 68.755,00 |
| 26.12.2025 | 1,22 | 1,23 | 1,12 | 1,18 | -3,28% | 52.329,00 |
| 24.12.2025 | 1,28 | 1,28 | 1,20 | 1,22 | -3,94% | 29.837,00 |
| 23.12.2025 | 1,27 | 1,29 | 1,25 | 1,27 | -0,78% | 14.991,00 |
| 22.12.2025 | 1,31 | 1,33 | 1,27 | 1,28 | -0,78% | 26.828,00 |
| 19.12.2025 | 1,31 | 1,31 | 1,27 | 1,29 | 1,57% | 12.817,00 |
| 18.12.2025 | 1,38 | 1,38 | 1,27 | 1,27 | -3,79% | 25.264,00 |
| 17.12.2025 | 1,34 | 1,37 | 1,31 | 1,32 | -3,65% | 7.282,00 |
| 16.12.2025 | 1,25 | 1,37 | 1,25 | 1,37 | 6,20% | 10.858,00 |
| 15.12.2025 | 1,38 | 1,42 | 1,28 | 1,29 | -10,42% | 68.317,00 |
| 12.12.2025 | 1,50 | 1,53 | 1,44 | 1,44 | -4,00% | 26.423,00 |
| 11.12.2025 | 1,53 | 1,70 | 1,50 | 1,50 | -7,12% | 70.307,00 |
| 10.12.2025 | 1,65 | 1,69 | 1,55 | 1,62 | -5,00% | 23.124,00 |
| 09.12.2025 | 1,51 | 1,73 | 1,51 | 1,70 | 3,66% | 144.263,00 |
| 08.12.2025 | 1,37 | 1,64 | 1,35 | 1,64 | 17,56% | 182.965,00 |
| 05.12.2025 | 1,44 | 1,44 | 1,36 | 1,40 | -1,06% | 8.669,00 |
| 04.12.2025 | 1,38 | 1,43 | 1,38 | 1,41 | -0,70% | 19.564,00 |
| 03.12.2025 | 1,26 | 1,43 | 1,25 | 1,42 | 9,23% | 19.044,00 |
| 02.12.2025 | 1,40 | 1,40 | 1,29 | 1,30 | -3,70% | 31.534,00 |
| 01.12.2025 | 1,39 | 1,39 | 1,35 | 1,35 | -3,57% | 4.396,00 |
| 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% | 13.113,00 |
| 24.11.2025 | 1,18 | 1,29 | 1,16 | 1,23 | 6,03% | 37.005,00 |
| 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 | -7,94% | 43.329,00 |
| 19.11.2025 | 1,27 | 1,27 | 1,21 | 1,26 | 1,61% | 17.262,00 |
| 18.11.2025 | 1,31 | 1,36 | 1,20 | 1,24 | -9,49% | 186.671,00 |
| 17.11.2025 | 1,35 | 1,49 | 1,35 | 1,37 | -3,52% | 28.745,00 |
| 14.11.2025 | 1,35 | 1,42 | 1,35 | 1,42 | 2,16% | 12.161,00 |
| 13.11.2025 | 1,35 | 1,48 | 1,35 | 1,39 | -1,50% | 36.804,00 |
| 12.11.2025 | 1,35 | 1,43 | 1,33 | 1,41 | 2,26% | 24.785,00 |
| 11.11.2025 | 1,42 | 1,46 | 1,32 | 1,38 | -2,13% | 81.283,00 |
| 10.11.2025 | 1,46 | 1,53 | 1,41 | 1,41 | -2,76% | 127.297,00 |
| 07.11.2025 | 1,44 | 1,48 | 1,43 | 1,45 | -1,36% | 80.156,00 |
| 06.11.2025 | 1,51 | 1,54 | 1,45 | 1,47 | -5,16% | 27.459,00 |
| 05.11.2025 | 1,49 | 1,57 | 1,48 | 1,55 | 1,31% | 38.940,00 |
| 04.11.2025 | 1,55 | 1,63 | 1,48 | 1,53 | -6,13% | 66.436,00 |
| 03.11.2025 | 1,62 | 1,79 | 1,52 | 1,63 | -3,55% | 249.279,00 |
| 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% | 319.209,00 |
| 23.10.2025 | 1,81 | 1,88 | 1,77 | 1,81 | 1,04% | - |
| 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 |