3,693€
3,97%
Echtzeit-Aktienkurs Jiangxi Ganfeng Lithium Co. Ltd.
Bid:
Ask:
Aktienkurse zur Jiangxi Ganfeng Lithium Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 3,65 | 3,65 | 3,65 | 3,65 | 2,82% | - |
| 14.08.2025 | 3,53 | 3,55 | 3,53 | 3,55 | -1,31% | 1.213,00 |
| 13.08.2025 | 3,61 | 3,61 | 3,53 | 3,60 | -3,25% | 10.474,00 |
| 12.08.2025 | 3,67 | 3,72 | 3,61 | 3,72 | 1,47% | 25.950,00 |
| 11.08.2025 | 3,63 | 3,72 | 3,56 | 3,67 | 18,41% | 14.464,00 |
| 08.08.2025 | 3,08 | 3,12 | 3,08 | 3,10 | 1,91% | 2.350,00 |
| 07.08.2025 | 2,94 | 3,04 | 2,94 | 3,04 | 6,52% | 7.000,00 |
| 06.08.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -0,28% | - |
| 05.08.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,07% | - |
| 04.08.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,12% | - |
| 01.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 1,00% | - |
| 31.07.2025 | 2,90 | 2,90 | 2,87 | 2,89 | -4,74% | 5.022,00 |
| 30.07.2025 | 2,98 | 3,04 | 2,98 | 3,04 | -2,57% | 1.015,00 |
| 29.07.2025 | 3,14 | 3,14 | 3,12 | 3,12 | 0,00% | 4.100,00 |
| 28.07.2025 | 3,15 | 3,15 | 3,12 | 3,12 | -3,62% | 761,00 |
| 25.07.2025 | 3,27 | 3,27 | 3,23 | 3,23 | -3,26% | 2.000,00 |
| 24.07.2025 | 3,30 | 3,35 | 3,30 | 3,34 | 9,58% | 7.984,00 |
| 23.07.2025 | 3,01 | 3,05 | 3,01 | 3,05 | 0,49% | 350,00 |
| 22.07.2025 | 3,03 | 3,11 | 3,03 | 3,03 | 6,64% | 5.000,00 |
| 21.07.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,18% | - |
| 18.07.2025 | 2,81 | 2,84 | 2,81 | 2,84 | 3,24% | 669,00 |
| 17.07.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 5,52% | - |
| 16.07.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -2,76% | - |
| 15.07.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -4,01% | - |
| 14.07.2025 | 2,83 | 2,86 | 2,79 | 2,79 | 4,76% | 2.110,00 |
| 11.07.2025 | 2,72 | 2,72 | 2,67 | 2,67 | -0,89% | 182,00 |
| 10.07.2025 | 2,68 | 2,69 | 2,68 | 2,69 | -1,03% | 3.300,00 |
| 09.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,66% | - |
| 08.07.2025 | 2,75 | 2,76 | 2,75 | 2,76 | 4,54% | 6.500,00 |
| 07.07.2025 | 2,66 | 2,66 | 2,64 | 2,64 | -0,94% | 2.900,00 |
| 04.07.2025 | 2,65 | 2,67 | 2,65 | 2,67 | -4,68% | 100,00 |
| 03.07.2025 | 2,64 | 2,80 | 2,64 | 2,80 | 9,29% | 7.291,00 |
| 02.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 4,70% | 380,00 |
| 01.07.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 0,00% | - |
| 30.06.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -0,65% | - |
| 27.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,61% | - |
| 26.06.2025 | 2,46 | 2,48 | 2,42 | 2,48 | -0,76% | 1.050,00 |
| 25.06.2025 | 2,45 | 2,50 | 2,45 | 2,50 | 5,00% | 75,00 |
| 24.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 4,30% | - |
| 23.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 2,52% | - |
| 20.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,67% | - |
| 19.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,18% | - |
| 18.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -3,57% | - |
| 17.06.2025 | 2,28 | 2,33 | 2,28 | 2,33 | 0,56% | 4.413,00 |
| 16.06.2025 | 2,31 | 2,31 | 2,25 | 2,31 | -2,03% | 7.650,00 |
| 13.06.2025 | 2,31 | 2,36 | 2,31 | 2,36 | -1,09% | 500,00 |
| 12.06.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -0,08% | - |
| 11.06.2025 | 2,38 | 2,39 | 2,38 | 2,39 | 5,57% | 50,00 |
| 10.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,09% | - |
| 09.06.2025 | 2,25 | 2,29 | 2,25 | 2,29 | 2,65% | 100,00 |
| 06.06.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 1,46% | - |
| 05.06.2025 | 2,17 | 2,20 | 2,17 | 2,20 | 1,34% | 3.000,00 |
| 04.06.2025 | 2,20 | 2,20 | 2,17 | 2,17 | 3,73% | 252,00 |
| 03.06.2025 | 2,11 | 2,12 | 2,09 | 2,09 | 1,31% | 410,00 |
| 02.06.2025 | 2,05 | 2,08 | 2,05 | 2,06 | -3,91% | 7.500,00 |
| 30.05.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -2,32% | - |
| 29.05.2025 | 2,18 | 2,20 | 2,18 | 2,20 | 1,95% | 600,00 |
| 28.05.2025 | 2,12 | 2,16 | 2,12 | 2,16 | 0,14% | 2.500,00 |
| 27.05.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -0,32% | 425,00 |
| 26.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -3,01% | - |
| 23.05.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,72% | - |
| 22.05.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 0,14% | - |
| 21.05.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 0,36% | - |
| 20.05.2025 | 2,14 | 2,20 | 2,14 | 2,20 | 2,04% | 6.010,00 |
| 19.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,96% | - |
| 16.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -3,03% | - |
| 15.05.2025 | 2,20 | 2,25 | 2,18 | 2,25 | 0,13% | 2.850,00 |
| 14.05.2025 | 2,28 | 2,28 | 2,24 | 2,24 | -2,52% | 120,00 |
| 13.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,97% | 84,00 |
| 12.05.2025 | 2,25 | 2,28 | 2,25 | 2,28 | 1,52% | 140,00 |
| 09.05.2025 | 2,20 | 2,24 | 2,20 | 2,24 | 2,00% | 700,00 |
| 08.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,95% | - |
| 07.05.2025 | 2,18 | 2,22 | 2,18 | 2,22 | 1,42% | 200,00 |
| 06.05.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -0,27% | - |
| 05.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,23% | - |
| 02.05.2025 | 2,16 | 2,25 | 2,16 | 2,25 | 5,99% | 1.964,00 |
| 30.04.2025 | 2,15 | 2,15 | 2,12 | 2,12 | -3,20% | 500,00 |
| 29.04.2025 | 2,13 | 2,19 | 2,13 | 2,19 | 3,30% | 2.000,00 |
| 28.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,80% | - |
| 25.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,04% | - |
| 24.04.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 2,52% | - |
| 23.04.2025 | 2,08 | 2,15 | 2,06 | 2,06 | -1,01% | 5.980,00 |
| 22.04.2025 | 2,03 | 2,08 | 2,03 | 2,08 | 2,36% | 1.000,00 |
| 17.04.2025 | 2,06 | 2,10 | 2,04 | 2,04 | -1,02% | 1.600,00 |
| 16.04.2025 | 2,05 | 2,06 | 2,05 | 2,06 | -3,34% | 450,00 |
| 15.04.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -2,43% | - |
| 14.04.2025 | 2,15 | 2,18 | 2,15 | 2,18 | 4,11% | 2.350,00 |
| 11.04.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 2,15% | - |
| 10.04.2025 | 2,10 | 2,11 | 2,05 | 2,05 | 5,56% | 1.600,00 |
| 09.04.2025 | 1,94 | 1,97 | 1,94 | 1,94 | -2,31% | 20,00 |
| 08.04.2025 | 1,97 | 1,99 | 1,97 | 1,99 | -7,71% | 3.000,00 |
| 07.04.2025 | 1,92 | 2,15 | 1,92 | 2,15 | -8,18% | 18.336,00 |
| 04.04.2025 | 2,34 | 2,35 | 2,34 | 2,35 | -0,68% | 5.000,00 |
| 03.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -3,24% | - |
| 02.04.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -2,79% | 1.000,00 |
| 01.04.2025 | 2,45 | 2,51 | 2,45 | 2,51 | 3,08% | 3.720,00 |
| 31.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -4,47% | - |
| 28.03.2025 | 2,60 | 2,60 | 2,55 | 2,55 | -2,93% | 890,00 |
| 27.03.2025 | 2,63 | 2,65 | 2,63 | 2,63 | 1,04% | 134,00 |
| 26.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,46% | - |