2,700€
4,81%
Echtzeit-Aktienkurs Jiangxi Ganfeng Lithium Co. Ltd.
Bid:
Ask:
Aktienkurse zur Jiangxi Ganfeng Lithium Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 2,83% | - |
| 16.01.2025 | 2,61 | 2,61 | 2,58 | 2,58 | 0,47% | 940,00 |
| 15.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,27% | - |
| 14.01.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -1,76% | - |
| 13.01.2025 | 2,54 | 2,62 | 2,54 | 2,62 | 5,95% | 800,00 |
| 10.01.2025 | 2,46 | 2,47 | 2,46 | 2,47 | -2,18% | 700,00 |
| 09.01.2025 | 2,52 | 2,53 | 2,52 | 2,53 | 0,44% | 220,00 |
| 08.01.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -0,51% | - |
| 07.01.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 1,08% | - |
| 06.01.2025 | 2,48 | 2,50 | 2,48 | 2,50 | 4,17% | 2.000,00 |
| 03.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,19% | - |
| 02.01.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -5,74% | - |
| 30.12.2024 | 2,52 | 2,58 | 2,52 | 2,58 | 1,06% | 100,00 |
| 27.12.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 1,07% | 39,00 |
| 23.12.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,92% | - |
| 20.12.2024 | 2,53 | 2,53 | 2,50 | 2,50 | 1,05% | 8.700,00 |
| 19.12.2024 | 2,54 | 2,54 | 2,47 | 2,47 | -2,64% | 7.000,00 |
| 18.12.2024 | 2,54 | 2,54 | 2,53 | 2,54 | 0,47% | 382,00 |
| 17.12.2024 | 2,54 | 2,54 | 2,53 | 2,53 | 0,08% | 333,00 |
| 16.12.2024 | 2,56 | 2,56 | 2,53 | 2,53 | -2,28% | 200,00 |
| 13.12.2024 | 2,69 | 2,69 | 2,59 | 2,59 | -5,65% | 1.338,00 |
| 12.12.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,70% | - |
| 11.12.2024 | 2,72 | 2,75 | 2,72 | 2,72 | 0,63% | 890,00 |
| 10.12.2024 | 2,72 | 2,72 | 2,71 | 2,71 | 0,22% | 750,00 |
| 09.12.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -4,02% | - |
| 06.12.2024 | 2,76 | 2,81 | 2,76 | 2,81 | 0,11% | 250,00 |
| 05.12.2024 | 2,76 | 2,81 | 2,76 | 2,81 | -4,20% | 1.150,00 |
| 04.12.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -3,14% | - |
| 03.12.2024 | 3,03 | 3,03 | 3,03 | 3,03 | -2,35% | - |
| 02.12.2024 | 3,05 | 3,10 | 3,05 | 3,10 | 2,51% | 400,00 |
| 29.11.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 1,89% | - |
| 28.11.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 0,44% | - |
| 27.11.2024 | 2,97 | 2,97 | 2,96 | 2,96 | -0,37% | 1.400,00 |
| 26.11.2024 | 2,87 | 2,97 | 2,87 | 2,97 | -4,42% | 515,00 |
| 25.11.2024 | 3,07 | 3,10 | 3,07 | 3,10 | 7,59% | 1.785,00 |
| 22.11.2024 | 2,98 | 2,98 | 2,88 | 2,88 | -5,81% | 47,00 |
| 21.11.2024 | 3,09 | 3,11 | 3,05 | 3,06 | -1,10% | 3.930,00 |
| 20.11.2024 | 3,09 | 3,13 | 3,07 | 3,10 | -1,15% | 1.455,00 |
| 19.11.2024 | 3,16 | 3,18 | 3,13 | 3,13 | 11,46% | 13.300,00 |
| 18.11.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 1,70% | - |
| 15.11.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -4,89% | - |
| 14.11.2024 | 2,89 | 2,91 | 2,84 | 2,91 | -4,82% | 6.010,00 |
| 13.11.2024 | 3,04 | 3,05 | 3,04 | 3,05 | 4,56% | 500,00 |
| 12.11.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -0,07% | - |
| 11.11.2024 | 2,81 | 2,92 | 2,81 | 2,92 | 8,99% | 61.059,00 |
| 08.11.2024 | 2,64 | 2,68 | 2,64 | 2,68 | -0,19% | 700,00 |
| 07.11.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 1,63% | - |
| 06.11.2024 | 2,66 | 2,66 | 2,64 | 2,64 | -4,14% | 1.685,00 |
| 05.11.2024 | 2,69 | 2,76 | 2,66 | 2,76 | 5,35% | 7.125,00 |
| 04.11.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -1,99% | - |
| 01.11.2024 | 2,60 | 2,67 | 2,60 | 2,67 | 6,67% | 5,00 |
| 31.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 2,96% | - |
| 30.10.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -5,48% | - |
| 29.10.2024 | 2,58 | 2,58 | 2,57 | 2,57 | -4,32% | 25.600,00 |
| 28.10.2024 | 2,65 | 2,69 | 2,64 | 2,69 | 2,48% | 3.400,00 |
| 25.10.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 6,07% | 60,00 |
| 24.10.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -5,11% | 200,00 |
| 23.10.2024 | 2,51 | 2,64 | 2,51 | 2,61 | 9,32% | 45.000,00 |
| 22.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,55% | - |
| 21.10.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -1,25% | - |
| 18.10.2024 | 2,36 | 2,44 | 2,36 | 2,40 | 2,30% | 135,00 |
| 17.10.2024 | 2,31 | 2,35 | 2,31 | 2,35 | 1,16% | 2.200,00 |
| 16.10.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -3,29% | - |
| 15.10.2024 | 2,37 | 2,40 | 2,32 | 2,40 | -2,32% | 1.430,00 |
| 14.10.2024 | 2,49 | 2,50 | 2,46 | 2,46 | -4,84% | 1.599,00 |
| 11.10.2024 | 2,61 | 2,61 | 2,58 | 2,58 | -3,15% | 2.500,00 |
| 10.10.2024 | 2,54 | 2,66 | 2,54 | 2,66 | -0,78% | 15.033,00 |
| 09.10.2024 | 2,61 | 2,69 | 2,56 | 2,69 | -7,03% | 41.020,00 |
| 08.10.2024 | 2,80 | 2,89 | 2,78 | 2,89 | -11,41% | 10.720,00 |
| 07.10.2024 | 3,06 | 3,33 | 3,06 | 3,26 | 13,83% | 11.310,00 |
| 04.10.2024 | 2,73 | 2,86 | 2,73 | 2,86 | 5,49% | 2.900,00 |
| 03.10.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -7,37% | 8.000,00 |
| 02.10.2024 | 2,79 | 2,94 | 2,79 | 2,93 | 14,63% | 25.671,00 |
| 01.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -1,31% | - |
| 30.09.2024 | 2,62 | 2,62 | 2,59 | 2,59 | 8,50% | 4.000,00 |
| 27.09.2024 | 2,45 | 2,45 | 2,39 | 2,39 | 7,76% | 1.830,00 |
| 26.09.2024 | 2,19 | 2,28 | 2,19 | 2,22 | 6,23% | 1.730,00 |
| 25.09.2024 | 2,12 | 2,12 | 2,09 | 2,09 | -3,43% | 280,00 |
| 24.09.2024 | 2,14 | 2,16 | 2,14 | 2,16 | 11,00% | 2.140,00 |
| 23.09.2024 | 1,96 | 1,96 | 1,95 | 1,95 | 2,15% | 3.000,00 |
| 20.09.2024 | 1,89 | 1,92 | 1,89 | 1,91 | -2,61% | 3.300,00 |
| 19.09.2024 | 1,90 | 1,97 | 1,88 | 1,96 | 8,13% | 6.215,00 |
| 18.09.2024 | 1,82 | 1,82 | 1,81 | 1,81 | 0,78% | 20,00 |
| 17.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 16.09.2024 | 1,78 | 1,86 | 1,78 | 1,80 | -0,55% | 1.250,00 |
| 13.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -2,90% | - |
| 12.09.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -4,96% | - |
| 11.09.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 10,32% | 500,00 |
| 10.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -3,80% | - |
| 09.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -5,00% | - |
| 06.09.2024 | 1,90 | 1,94 | 1,90 | 1,94 | 1,62% | 2.000,00 |
| 05.09.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,74% | - |
| 04.09.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -1,30% | - |
| 03.09.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | 3.000,00 |
| 02.09.2024 | 1,86 | 1,90 | 1,86 | 1,90 | -7,77% | 2.200,00 |
| 30.08.2024 | 2,13 | 2,13 | 2,05 | 2,06 | -0,24% | 6.353,00 |
| 29.08.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -3,77% | - |
| 28.08.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -0,83% | - |
| 27.08.2024 | 2,11 | 2,16 | 2,11 | 2,16 | 3,34% | 1.000,00 |
| 26.08.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 2,45% | - |