1,795$
6,21%
Echtzeit-Aktienkurs Emeren Group Ltd
Bid:
Ask:
Aktienkurse zur Emeren Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 1,73 | 1,80 | 1,63 | 1,79 | 5,92% | 158.235,00 |
| 29.05.2025 | 1,82 | 1,85 | 1,66 | 1,69 | -8,65% | 127.755,00 |
| 28.05.2025 | 1,69 | 1,87 | 1,60 | 1,85 | 10,78% | 509.876,00 |
| 27.05.2025 | 1,60 | 1,68 | 1,55 | 1,67 | 7,74% | 370.898,00 |
| 23.05.2025 | 1,48 | 1,60 | 1,48 | 1,55 | -0,64% | 84.067,00 |
| 22.05.2025 | 1,59 | 1,59 | 1,50 | 1,56 | -3,11% | 180.465,00 |
| 21.05.2025 | 1,62 | 1,66 | 1,58 | 1,61 | 1,90% | 76.980,00 |
| 20.05.2025 | 1,55 | 1,62 | 1,55 | 1,58 | 3,27% | 116.397,00 |
| 19.05.2025 | 1,54 | 1,58 | 1,50 | 1,53 | -3,16% | 93.988,00 |
| 16.05.2025 | 1,54 | 1,58 | 1,52 | 1,58 | 1,28% | 58.971,00 |
| 15.05.2025 | 1,56 | 1,56 | 1,50 | 1,56 | -1,89% | 97.655,00 |
| 14.05.2025 | 1,61 | 1,62 | 1,56 | 1,59 | -0,62% | 77.339,00 |
| 13.05.2025 | 1,53 | 1,62 | 1,51 | 1,60 | 5,26% | 148.281,00 |
| 12.05.2025 | 1,54 | 1,56 | 1,51 | 1,52 | 2,70% | 105.670,00 |
| 09.05.2025 | 1,53 | 1,55 | 1,48 | 1,48 | -1,33% | 112.970,00 |
| 08.05.2025 | 1,43 | 1,52 | 1,41 | 1,50 | 6,38% | 267.462,00 |
| 07.05.2025 | 1,40 | 1,43 | 1,38 | 1,41 | 1,44% | 97.499,00 |
| 06.05.2025 | 1,37 | 1,41 | 1,37 | 1,39 | 0,72% | 49.954,00 |
| 05.05.2025 | 1,35 | 1,40 | 1,34 | 1,38 | 1,47% | 100.768,00 |
| 02.05.2025 | 1,34 | 1,38 | 1,31 | 1,36 | 3,82% | 97.258,00 |
| 01.05.2025 | 1,31 | 1,34 | 1,30 | 1,31 | -2,96% | 82.732,00 |
| 30.04.2025 | 1,31 | 1,35 | 1,28 | 1,35 | 0,00% | 62.161,00 |
| 29.04.2025 | 1,28 | 1,40 | 1,28 | 1,35 | 5,47% | 76.168,00 |
| 28.04.2025 | 1,33 | 1,37 | 1,25 | 1,28 | -7,91% | 276.247,00 |
| 25.04.2025 | 1,31 | 1,39 | 1,30 | 1,39 | 6,11% | 104.176,00 |
| 24.04.2025 | 1,29 | 1,32 | 1,25 | 1,31 | 3,97% | 100.812,00 |
| 23.04.2025 | 1,24 | 1,30 | 1,23 | 1,26 | 1,61% | 83.651,00 |
| 22.04.2025 | 1,26 | 1,29 | 1,22 | 1,24 | 0,81% | 52.230,00 |
| 21.04.2025 | 1,24 | 1,25 | 1,21 | 1,23 | -2,38% | 90.586,00 |
| 17.04.2025 | 1,20 | 1,28 | 1,20 | 1,26 | 6,78% | 74.764,00 |
| 16.04.2025 | 1,27 | 1,27 | 1,16 | 1,18 | -8,53% | 361.365,00 |
| 15.04.2025 | 1,31 | 1,34 | 1,28 | 1,29 | 1,57% | 230.304,00 |
| 14.04.2025 | 1,46 | 1,46 | 1,22 | 1,27 | -9,93% | 877.815,00 |
| 11.04.2025 | 1,39 | 1,41 | 1,35 | 1,41 | 3,68% | 88.323,00 |
| 10.04.2025 | 1,32 | 1,40 | 1,32 | 1,36 | -1,45% | 58.228,00 |
| 09.04.2025 | 1,32 | 1,41 | 1,31 | 1,38 | 4,55% | 111.809,00 |
| 08.04.2025 | 1,40 | 1,47 | 1,31 | 1,32 | -5,71% | 215.296,00 |
| 07.04.2025 | 1,42 | 1,50 | 1,38 | 1,40 | -2,78% | 216.883,00 |
| 04.04.2025 | 1,51 | 1,53 | 1,43 | 1,44 | -8,28% | 256.387,00 |
| 03.04.2025 | 1,59 | 1,60 | 1,52 | 1,57 | -3,68% | 225.965,00 |
| 02.04.2025 | 1,62 | 1,66 | 1,60 | 1,63 | 0,62% | 142.971,00 |
| 01.04.2025 | 1,53 | 1,66 | 1,53 | 1,62 | 3,18% | 238.921,00 |
| 31.03.2025 | 1,61 | 1,65 | 1,56 | 1,57 | -1,26% | 222.558,00 |
| 28.03.2025 | 1,58 | 1,62 | 1,58 | 1,59 | -1,85% | 319.068,00 |
| 27.03.2025 | 1,63 | 1,64 | 1,62 | 1,62 | -1,82% | 95.410,00 |
| 26.03.2025 | 1,67 | 1,67 | 1,63 | 1,65 | -0,60% | 166.574,00 |
| 25.03.2025 | 1,67 | 1,68 | 1,64 | 1,66 | -1,19% | 89.765,00 |
| 24.03.2025 | 1,68 | 1,68 | 1,63 | 1,68 | 1,20% | 147.794,00 |
| 21.03.2025 | 1,68 | 1,69 | 1,62 | 1,66 | -2,92% | 196.095,00 |
| 20.03.2025 | 1,69 | 1,73 | 1,63 | 1,71 | 3,64% | 494.558,00 |
| 19.03.2025 | 1,65 | 1,67 | 1,61 | 1,65 | -2,37% | 193.874,00 |
| 18.03.2025 | 1,58 | 1,70 | 1,51 | 1,69 | 6,96% | 916.040,00 |
| 17.03.2025 | 1,22 | 1,80 | 1,18 | 1,58 | 32,77% | 7.012.868,00 |
| 14.03.2025 | 1,33 | 1,44 | 1,04 | 1,19 | -19,05% | 1.230.386,00 |
| 13.03.2025 | 1,39 | 1,52 | 1,30 | 1,47 | 5,76% | 591.741,00 |
| 12.03.2025 | 1,46 | 1,47 | 1,37 | 1,39 | -0,71% | 105.292,00 |
| 11.03.2025 | 1,43 | 1,48 | 1,37 | 1,40 | -2,78% | 233.945,00 |
| 10.03.2025 | 1,50 | 1,52 | 1,42 | 1,44 | -3,36% | 165.074,00 |
| 07.03.2025 | 1,52 | 1,56 | 1,49 | 1,49 | -0,67% | 134.935,00 |
| 06.03.2025 | 1,54 | 1,58 | 1,50 | 1,50 | -1,96% | 141.067,00 |
| 05.03.2025 | 1,50 | 1,56 | 1,47 | 1,53 | 2,68% | 157.655,00 |
| 04.03.2025 | 1,52 | 1,52 | 1,44 | 1,49 | -1,97% | 253.218,00 |
| 03.03.2025 | 1,64 | 1,67 | 1,50 | 1,52 | -4,40% | 366.946,00 |
| 28.02.2025 | 1,62 | 1,63 | 1,56 | 1,59 | -3,05% | 151.892,00 |
| 27.02.2025 | 1,65 | 1,70 | 1,62 | 1,64 | -0,61% | 79.281,00 |
| 26.02.2025 | 1,62 | 1,68 | 1,60 | 1,65 | 0,61% | 177.707,00 |
| 25.02.2025 | 1,64 | 1,66 | 1,61 | 1,64 | 0,00% | 162.649,00 |
| 24.02.2025 | 1,65 | 1,67 | 1,62 | 1,64 | -1,20% | 85.017,00 |
| 21.02.2025 | 1,69 | 1,73 | 1,66 | 1,66 | -2,35% | 176.585,00 |
| 20.02.2025 | 1,67 | 1,71 | 1,66 | 1,70 | 0,00% | 135.863,00 |
| 19.02.2025 | 1,73 | 1,74 | 1,69 | 1,70 | -1,16% | 125.532,00 |
| 18.02.2025 | 1,76 | 1,77 | 1,67 | 1,72 | -1,71% | 287.933,00 |
| 14.02.2025 | 1,69 | 1,79 | 1,69 | 1,75 | 4,17% | 219.914,00 |
| 13.02.2025 | 1,65 | 1,70 | 1,61 | 1,68 | 0,60% | 294.279,00 |
| 12.02.2025 | 1,69 | 1,72 | 1,65 | 1,67 | 0,00% | 200.246,00 |
| 11.02.2025 | 1,76 | 1,77 | 1,66 | 1,67 | -6,18% | 216.395,00 |
| 10.02.2025 | 1,80 | 1,80 | 1,73 | 1,78 | 2,30% | 155.983,00 |
| 07.02.2025 | 1,74 | 1,78 | 1,73 | 1,74 | -0,57% | 126.406,00 |
| 06.02.2025 | 1,76 | 1,81 | 1,73 | 1,75 | -2,78% | 188.240,00 |
| 05.02.2025 | 1,83 | 1,86 | 1,77 | 1,80 | -1,10% | 103.194,00 |
| 04.02.2025 | 1,82 | 1,88 | 1,81 | 1,82 | -0,55% | 122.588,00 |
| 03.02.2025 | 1,82 | 1,85 | 1,78 | 1,83 | -2,14% | 202.435,00 |
| 31.01.2025 | 1,93 | 1,95 | 1,82 | 1,87 | -2,09% | 160.018,00 |
| 30.01.2025 | 1,88 | 1,93 | 1,85 | 1,91 | 4,37% | 109.082,00 |
| 29.01.2025 | 1,82 | 1,89 | 1,78 | 1,83 | 0,55% | 141.900,00 |
| 28.01.2025 | 1,93 | 1,94 | 1,81 | 1,82 | -4,71% | 194.737,00 |
| 27.01.2025 | 1,97 | 2,06 | 1,89 | 1,91 | -3,05% | 234.586,00 |
| 24.01.2025 | 1,93 | 2,06 | 1,93 | 1,97 | 0,00% | 177.960,00 |
| 23.01.2025 | 2,01 | 2,02 | 1,91 | 1,97 | -1,01% | 216.778,00 |
| 22.01.2025 | 2,03 | 2,05 | 1,96 | 1,99 | -1,00% | 266.903,00 |
| 21.01.2025 | 2,08 | 2,09 | 2,01 | 2,01 | -1,47% | 261.997,00 |
| 17.01.2025 | 2,12 | 2,16 | 2,02 | 2,04 | -1,92% | 260.232,00 |
| 16.01.2025 | 2,08 | 2,16 | 2,02 | 2,08 | 0,00% | 210.608,00 |
| 15.01.2025 | 1,97 | 2,17 | 1,97 | 2,08 | 9,47% | 453.189,00 |
| 14.01.2025 | 1,96 | 1,98 | 1,86 | 1,90 | -2,56% | 125.074,00 |
| 13.01.2025 | 2,02 | 2,03 | 1,91 | 1,95 | -2,99% | 194.926,00 |
| 10.01.2025 | 2,13 | 2,14 | 2,00 | 2,01 | -4,29% | 263.469,00 |
| 08.01.2025 | 2,22 | 2,25 | 2,09 | 2,10 | -6,67% | 202.250,00 |
| 07.01.2025 | 2,10 | 2,30 | 2,06 | 2,25 | 9,22% | 402.982,00 |
| 06.01.2025 | 2,08 | 2,17 | 2,05 | 2,06 | -5,07% | 407.614,00 |