1,136$
0,55%
Echtzeit-Aktienkurs Origin Agritech Ltd.
Bid:
Ask:
Aktienkurse zur Origin Agritech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 1,12 | 1,15 | 1,11 | 1,13 | -0,88% | 6.679,00 |
| 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% | 11.050,00 |
| 20.05.2026 | 1,12 | 1,14 | 1,12 | 1,14 | 0,88% | 10.063,00 |
| 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% | 36.812,00 |
| 13.05.2026 | 1,15 | 1,19 | 1,14 | 1,15 | 2,68% | 11.382,00 |
| 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% | 13.025,00 |
| 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 | -2,56% | 73.423,00 |
| 06.05.2026 | 1,18 | 1,20 | 1,16 | 1,17 | -0,85% | 24.895,00 |
| 05.05.2026 | 1,21 | 1,23 | 1,17 | 1,18 | -4,07% | 12.364,00 |
| 04.05.2026 | 1,21 | 1,28 | 1,21 | 1,23 | 5,13% | 22.348,00 |
| 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% | 8.167,00 |
| 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% | 13.401,00 |
| 27.04.2026 | 1,28 | 1,28 | 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 | 1,48% | 23.202,00 |
| 22.04.2026 | 1,32 | 1,39 | 1,32 | 1,35 | 0,75% | 8.395,00 |
| 21.04.2026 | 1,31 | 1,35 | 1,30 | 1,34 | 0,75% | 16.577,00 |
| 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 | -2,29% | 27.820,00 |
| 16.04.2026 | 1,29 | 1,31 | 1,25 | 1,31 | -1,13% | 5.764,00 |
| 15.04.2026 | 1,28 | 1,33 | 1,24 | 1,33 | 2,71% | 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% | 15.298,00 |
| 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% | 31.949,00 |
| 07.04.2026 | 1,23 | 1,36 | 1,16 | 1,36 | 12,40% | 97.095,00 |
| 06.04.2026 | 1,28 | 1,35 | 1,21 | 1,21 | -0,82% | 28.319,00 |
| 02.04.2026 | 1,21 | 1,31 | 1,21 | 1,22 | -2,01% | 25.141,00 |
| 01.04.2026 | 1,25 | 1,27 | 1,08 | 1,25 | -2,73% | 81.114,00 |
| 31.03.2026 | 1,31 | 1,31 | 1,25 | 1,28 | 0,00% | 40.599,00 |
| 30.03.2026 | 1,45 | 1,45 | 1,26 | 1,28 | -11,72% | 95.376,00 |
| 27.03.2026 | 1,22 | 1,55 | 1,22 | 1,45 | 16,94% | 356.158,00 |
| 26.03.2026 | 1,30 | 1,30 | 1,19 | 1,24 | -1,59% | 26.752,00 |
| 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 | 9,73% | 95.824,00 |
| 23.03.2026 | 1,12 | 1,13 | 1,05 | 1,13 | 3,67% | 33.025,00 |
| 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 | -1,80% | 87.441,00 |
| 18.03.2026 | 1,22 | 1,23 | 1,09 | 1,11 | -9,76% | 85.066,00 |
| 17.03.2026 | 1,32 | 1,32 | 1,21 | 1,23 | -4,65% | 44.181,00 |
| 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 |
| 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 |