2,217€
0,77%
Echtzeit-Aktienkurs Jiangxi Ganfeng Lithium Co. Ltd.
Bid:
Ask:
Aktienkurse zur Jiangxi Ganfeng Lithium Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,23% | - |
| 24.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,45% | - |
| 21.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -3,00% | - |
| 20.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -3,29% | - |
| 19.03.2025 | 2,77 | 2,79 | 2,77 | 2,79 | -0,29% | 88,00 |
| 18.03.2025 | 2,76 | 2,82 | 2,76 | 2,80 | 1,60% | 315,00 |
| 17.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 4,43% | - |
| 14.03.2025 | 2,65 | 2,65 | 2,63 | 2,64 | 2,40% | 13.000,00 |
| 13.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,08% | - |
| 12.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,35% | - |
| 11.03.2025 | 2,62 | 2,62 | 2,59 | 2,59 | -2,27% | 3.300,00 |
| 10.03.2025 | 2,69 | 2,69 | 2,65 | 2,65 | -3,57% | 16.580,00 |
| 07.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -2,90% | - |
| 06.03.2025 | 2,78 | 2,83 | 2,78 | 2,83 | 2,10% | 361,00 |
| 05.03.2025 | 2,72 | 2,77 | 2,72 | 2,77 | 0,22% | 1.000,00 |
| 04.03.2025 | 2,79 | 2,79 | 2,76 | 2,76 | -3,73% | 30,00 |
| 03.03.2025 | 2,83 | 2,87 | 2,83 | 2,87 | 4,90% | 6.150,00 |
| 28.02.2025 | 2,67 | 2,73 | 2,67 | 2,73 | -4,14% | 500,00 |
| 27.02.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 4,97% | 53,00 |
| 26.02.2025 | 2,74 | 2,74 | 2,72 | 2,72 | 0,63% | 2.000,00 |
| 25.02.2025 | 2,65 | 2,70 | 2,65 | 2,70 | 1,16% | 20,00 |
| 24.02.2025 | 2,72 | 2,72 | 2,67 | 2,67 | -0,26% | 900,00 |
| 21.02.2025 | 2,67 | 2,68 | 2,67 | 2,68 | -1,65% | 2.380,00 |
| 20.02.2025 | 2,68 | 2,72 | 2,68 | 2,72 | -0,58% | 200,00 |
| 19.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,33% | 470,00 |
| 18.02.2025 | 2,68 | 2,73 | 2,68 | 2,73 | 4,28% | 700,00 |
| 17.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,13% | - |
| 14.02.2025 | 2,60 | 2,68 | 2,60 | 2,67 | 5,40% | 723,00 |
| 13.02.2025 | 2,58 | 2,60 | 2,54 | 2,54 | -3,28% | 2.800,00 |
| 12.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 4,34% | - |
| 11.02.2025 | 2,53 | 2,53 | 2,51 | 2,51 | -3,35% | 1.750,00 |
| 10.02.2025 | 2,61 | 2,61 | 2,60 | 2,60 | 2,28% | 3.022,00 |
| 07.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,87% | - |
| 06.02.2025 | 2,50 | 2,52 | 2,50 | 2,52 | 4,48% | 2.600,00 |
| 05.02.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,42% | 5,00 |
| 04.02.2025 | 2,41 | 2,41 | 2,40 | 2,40 | 0,67% | 240,00 |
| 03.02.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 0,85% | - |
| 31.01.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -2,15% | - |
| 30.01.2025 | 2,36 | 2,42 | 2,36 | 2,42 | 1,64% | 2.266,00 |
| 29.01.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,71% | - |
| 28.01.2025 | 2,39 | 2,40 | 2,37 | 2,40 | -3,74% | 3.450,00 |
| 27.01.2025 | 2,47 | 2,49 | 2,47 | 2,49 | 0,32% | 270,00 |
| 24.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,28% | - |
| 23.01.2025 | 2,47 | 2,48 | 2,47 | 2,47 | -2,52% | 9.500,00 |
| 22.01.2025 | 2,47 | 2,54 | 2,47 | 2,54 | -2,05% | 6.000,00 |
| 21.01.2025 | 2,58 | 2,59 | 2,58 | 2,59 | -2,12% | 7.100,00 |
| 20.01.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,08% | - |
| 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 |