3,661€
-8,09%
Echtzeit-Aktienkurs GANFENG LITHIUM H HD1
Bid:
Ask:
Aktienkurse zur GANFENG LITHIUM H HD1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 3,80 | 3,80 | 3,69 | 3,72 | -6,67% | 7.359,00 |
| 09.09.2025 | 3,99 | 4,05 | 3,93 | 3,98 | -0,74% | 8.871,00 |
| 08.09.2025 | 4,10 | 4,10 | 4,00 | 4,01 | 5,19% | 27.986,00 |
| 05.09.2025 | 3,61 | 3,88 | 3,61 | 3,81 | 12,81% | 45.132,00 |
| 04.09.2025 | 3,37 | 3,43 | 3,37 | 3,38 | 1,44% | 5.558,00 |
| 03.09.2025 | 3,33 | 3,35 | 3,30 | 3,33 | 0,33% | 8.871,00 |
| 02.09.2025 | 3,40 | 3,40 | 3,31 | 3,32 | -6,16% | 8.111,00 |
| 01.09.2025 | 3,50 | 3,54 | 3,45 | 3,54 | 1,58% | 4.026,00 |
| 29.08.2025 | 3,43 | 3,49 | 3,41 | 3,49 | 6,80% | 5.934,00 |
| 28.08.2025 | 3,27 | 3,33 | 3,26 | 3,26 | -1,30% | 5.729,00 |
| 27.08.2025 | 3,38 | 3,38 | 3,31 | 3,31 | 0,49% | 4.513,00 |
| 26.08.2025 | 3,35 | 3,35 | 3,29 | 3,29 | -2,63% | 1.112,00 |
| 25.08.2025 | 3,39 | 3,43 | 3,33 | 3,38 | -5,38% | 35.000,00 |
| 22.08.2025 | 3,41 | 3,60 | 3,37 | 3,57 | 2,61% | 88.181,00 |
| 21.08.2025 | 3,40 | 3,48 | 3,35 | 3,48 | 1,46% | 12.557,00 |
| 20.08.2025 | 3,49 | 3,52 | 3,39 | 3,43 | -5,35% | 21.104,00 |
| 19.08.2025 | 3,72 | 3,73 | 3,60 | 3,62 | -2,05% | 7.859,00 |
| 18.08.2025 | 3,77 | 3,77 | 3,67 | 3,70 | 0,60% | 3.723,00 |
| 15.08.2025 | 3,66 | 3,73 | 3,64 | 3,68 | 3,61% | 12.504,00 |
| 14.08.2025 | 3,52 | 3,55 | 3,51 | 3,55 | 0,54% | 103.437,00 |
| 13.08.2025 | 3,65 | 3,66 | 3,53 | 3,53 | -5,03% | 27.999,00 |
| 12.08.2025 | 3,63 | 3,72 | 3,62 | 3,72 | 1,36% | 20.481,00 |
| 11.08.2025 | 3,58 | 3,75 | 3,55 | 3,67 | 19,87% | 96.051,00 |
| 08.08.2025 | 3,07 | 3,12 | 3,03 | 3,06 | 1,97% | 11.798,00 |
| 07.08.2025 | 2,92 | 3,04 | 2,92 | 3,00 | 5,30% | 11.914,00 |
| 06.08.2025 | 2,94 | 2,94 | 2,85 | 2,85 | -0,14% | 4.166,00 |
| 05.08.2025 | 2,91 | 2,93 | 2,85 | 2,85 | -0,80% | 5.160,00 |
| 04.08.2025 | 2,91 | 2,94 | 2,84 | 2,88 | -2,11% | 4.480,00 |
| 01.08.2025 | 2,96 | 2,98 | 2,90 | 2,94 | 2,91% | 6.725,00 |
| 31.07.2025 | 2,94 | 2,94 | 2,86 | 2,86 | -4,80% | 11.400,00 |
| 30.07.2025 | 3,09 | 3,09 | 2,98 | 3,00 | -1,54% | 7.642,00 |
| 29.07.2025 | 3,08 | 3,14 | 3,05 | 3,05 | -0,10% | 11.163,00 |
| 28.07.2025 | 3,15 | 3,15 | 3,05 | 3,05 | -5,07% | 6.771,00 |
| 25.07.2025 | 3,34 | 3,37 | 3,21 | 3,21 | -3,51% | 12.776,00 |
| 24.07.2025 | 3,33 | 3,37 | 3,29 | 3,33 | 10,85% | 15.879,00 |
| 23.07.2025 | 3,10 | 3,10 | 2,99 | 3,00 | -5,68% | 6.623,00 |
| 22.07.2025 | 3,02 | 3,20 | 2,95 | 3,19 | 9,94% | 23.749,00 |
| 21.07.2025 | 2,82 | 2,91 | 2,82 | 2,90 | 6,82% | 12.650,00 |
| 18.07.2025 | 2,82 | 2,85 | 2,71 | 2,71 | -1,53% | 4.979,00 |
| 17.07.2025 | 2,71 | 2,81 | 2,71 | 2,75 | 6,83% | 7.750,00 |
| 16.07.2025 | 2,68 | 2,68 | 2,58 | 2,58 | -6,05% | 8.304,00 |
| 15.07.2025 | 2,69 | 2,75 | 2,69 | 2,74 | -3,35% | 3.136,00 |
| 14.07.2025 | 2,84 | 2,89 | 2,79 | 2,84 | 4,15% | 18.624,00 |
| 11.07.2025 | 2,73 | 2,73 | 2,67 | 2,73 | 2,02% | 3.747,00 |
| 10.07.2025 | 2,69 | 2,69 | 2,65 | 2,67 | -0,48% | 6.803,00 |
| 09.07.2025 | 2,77 | 2,77 | 2,68 | 2,69 | -1,03% | 2.277,00 |
| 08.07.2025 | 2,75 | 2,76 | 2,71 | 2,71 | 0,74% | 8.173,00 |
| 07.07.2025 | 2,68 | 2,71 | 2,63 | 2,69 | -0,22% | 2.660,00 |
| 04.07.2025 | 2,69 | 2,70 | 2,64 | 2,70 | -4,26% | 3.511,00 |
| 03.07.2025 | 2,73 | 2,94 | 2,67 | 2,82 | 12,53% | 170.016,00 |
| 02.07.2025 | 2,52 | 2,60 | 2,51 | 2,51 | 0,64% | 6.649,00 |
| 01.07.2025 | 2,49 | 2,49 | 2,45 | 2,49 | 1,55% | 134,00 |
| 30.06.2025 | 2,51 | 2,51 | 2,45 | 2,45 | -0,37% | 3.790,00 |
| 27.06.2025 | 2,53 | 2,54 | 2,46 | 2,46 | -1,09% | 10.017,00 |
| 26.06.2025 | 2,50 | 2,50 | 2,41 | 2,49 | 0,16% | 1.618,00 |
| 25.06.2025 | 2,41 | 2,50 | 2,41 | 2,48 | 5,17% | 10.325,00 |
| 24.06.2025 | 2,32 | 2,45 | 2,32 | 2,36 | 3,01% | 2.998,00 |
| 23.06.2025 | 2,27 | 2,32 | 2,27 | 2,29 | 1,19% | 5.664,00 |
| 20.06.2025 | 2,21 | 2,27 | 2,21 | 2,27 | 1,98% | 1.316,00 |
| 19.06.2025 | 2,24 | 2,24 | 2,22 | 2,22 | -0,31% | 131,00 |
| 18.06.2025 | 2,28 | 2,29 | 2,23 | 2,23 | -5,35% | 1.729,00 |
| 17.06.2025 | 2,36 | 2,36 | 2,35 | 2,35 | 0,86% | 56,00 |
| 16.06.2025 | 2,26 | 2,34 | 2,26 | 2,33 | 1,88% | 5.707,00 |
| 13.06.2025 | 2,35 | 2,37 | 2,29 | 2,29 | -4,30% | 535,00 |
| 12.06.2025 | 2,44 | 2,44 | 2,38 | 2,39 | 0,13% | 3.665,00 |
| 11.06.2025 | 2,40 | 2,40 | 2,34 | 2,39 | 3,19% | 25.240,00 |
| 10.06.2025 | 2,31 | 2,32 | 2,26 | 2,32 | 3,48% | 5.666,00 |
| 09.06.2025 | 2,29 | 2,29 | 2,24 | 2,24 | 0,36% | 1.009,00 |
| 06.06.2025 | 2,28 | 2,29 | 2,22 | 2,23 | -1,06% | 2.170,00 |
| 05.06.2025 | 2,19 | 2,26 | 2,19 | 2,26 | 1,90% | 21.463,00 |
| 04.06.2025 | 2,23 | 2,23 | 2,18 | 2,21 | 3,22% | 3.993,00 |
| 03.06.2025 | 2,08 | 2,15 | 2,08 | 2,14 | 4,08% | 7.042,00 |
| 02.06.2025 | 2,05 | 2,07 | 2,05 | 2,06 | -3,24% | 5.981,00 |
| 30.05.2025 | 2,13 | 2,18 | 2,13 | 2,13 | 0,00% | 478,00 |
| 29.05.2025 | 2,17 | 2,17 | 2,13 | 2,13 | -1,62% | 387,00 |
| 28.05.2025 | 2,18 | 2,18 | 2,16 | 2,16 | -0,69% | 8.000,00 |
| 27.05.2025 | 2,13 | 2,20 | 2,13 | 2,18 | -0,55% | 2.701,00 |
| 26.05.2025 | 2,19 | 2,19 | 2,13 | 2,19 | -2,14% | 4.260,00 |
| 23.05.2025 | 2,20 | 2,24 | 2,20 | 2,24 | 1,27% | 1.886,00 |
| 22.05.2025 | 2,26 | 2,26 | 2,21 | 2,21 | -2,25% | 2.230,00 |
| 21.05.2025 | 2,21 | 2,26 | 2,20 | 2,26 | 5,21% | 2.290,00 |
| 20.05.2025 | 2,19 | 2,21 | 2,12 | 2,15 | -0,69% | 10.691,00 |
| 19.05.2025 | 2,16 | 2,20 | 2,14 | 2,17 | 0,37% | 4.080,00 |
| 16.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,33% | 487,00 |
| 15.05.2025 | 2,19 | 2,24 | 2,18 | 2,19 | -3,95% | 1.312,00 |
| 14.05.2025 | 2,33 | 2,33 | 2,27 | 2,28 | 1,83% | 1.010,00 |
| 13.05.2025 | 2,30 | 2,32 | 2,24 | 2,24 | -2,87% | 28.451,00 |
| 12.05.2025 | 2,24 | 2,35 | 2,24 | 2,30 | 2,54% | 5.389,00 |
| 09.05.2025 | 2,25 | 2,25 | 2,24 | 2,24 | 0,63% | 1.350,00 |
| 08.05.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,09% | 420,00 |
| 07.05.2025 | 2,18 | 2,23 | 2,18 | 2,23 | 2,58% | 162,00 |
| 06.05.2025 | 2,19 | 2,24 | 2,17 | 2,17 | -1,90% | 1.630,00 |
| 05.05.2025 | 2,27 | 2,27 | 2,21 | 2,21 | -1,69% | 10.912,00 |
| 02.05.2025 | 2,17 | 2,28 | 2,15 | 2,25 | 6,83% | 36.406,00 |
| 30.04.2025 | 2,15 | 2,15 | 2,11 | 2,11 | -2,41% | 1.471,00 |
| 29.04.2025 | 2,13 | 2,16 | 2,12 | 2,16 | -0,23% | 4.864,00 |
| 28.04.2025 | 2,10 | 2,17 | 2,10 | 2,17 | 0,46% | 2.410,00 |
| 25.04.2025 | 2,20 | 2,20 | 2,10 | 2,16 | -0,92% | 2.583,00 |
| 24.04.2025 | 2,12 | 2,24 | 2,12 | 2,18 | 12,11% | 17.173,00 |
| 23.04.2025 | 2,09 | 2,16 | 1,92 | 1,94 | -8,01% | 240.794,00 |