8,511€
0,54%
Echtzeit-Aktienkurs Jiangxi Ganfeng Lithium Co. Ltd.
Bid:
Ask:
Aktienkurse zur Jiangxi Ganfeng Lithium Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 8,55 | 8,78 | 8,45 | 8,45 | -0,95% | 9.119,00 |
| 09.04.2026 | 8,38 | 8,53 | 8,38 | 8,53 | 1,88% | 2.324,00 |
| 08.04.2026 | 8,39 | 8,56 | 8,29 | 8,37 | 6,24% | 19.944,00 |
| 07.04.2026 | 8,04 | 8,11 | 7,88 | 7,88 | -1,77% | 10.770,00 |
| 02.04.2026 | 7,99 | 8,15 | 7,98 | 8,02 | 5,06% | 7.815,00 |
| 01.04.2026 | 7,73 | 7,79 | 7,63 | 7,64 | -5,71% | 17.818,00 |
| 31.03.2026 | 8,11 | 8,16 | 7,95 | 8,10 | -2,15% | 12.174,00 |
| 30.03.2026 | 8,10 | 8,34 | 8,06 | 8,28 | 2,17% | 70.003,00 |
| 27.03.2026 | 8,12 | 8,24 | 7,98 | 8,10 | 10,96% | 32.879,00 |
| 26.03.2026 | 7,46 | 7,57 | 7,20 | 7,30 | 1,81% | 24.651,00 |
| 25.03.2026 | 7,06 | 7,29 | 7,06 | 7,17 | 5,78% | 10.624,00 |
| 24.03.2026 | 6,77 | 6,86 | 6,76 | 6,78 | 3,13% | 7.542,00 |
| 23.03.2026 | 6,42 | 6,65 | 6,32 | 6,57 | 2,85% | 38.052,00 |
| 20.03.2026 | 6,43 | 6,43 | 6,31 | 6,39 | 7,18% | 8.702,00 |
| 19.03.2026 | 6,27 | 6,27 | 5,96 | 5,96 | -7,36% | 18.535,00 |
| 18.03.2026 | 6,61 | 6,68 | 6,44 | 6,44 | -7,07% | 34.986,00 |
| 17.03.2026 | 6,96 | 6,97 | 6,84 | 6,93 | -1,79% | 2.767,00 |
| 16.03.2026 | 7,00 | 7,09 | 7,00 | 7,05 | 5,89% | 3.302,00 |
| 13.03.2026 | 6,76 | 6,82 | 6,65 | 6,66 | 0,03% | 11.517,00 |
| 12.03.2026 | 6,69 | 6,75 | 6,61 | 6,66 | -1,04% | 9.308,00 |
| 11.03.2026 | 6,83 | 6,83 | 6,72 | 6,73 | -0,77% | 618,00 |
| 10.03.2026 | 6,66 | 6,78 | 6,63 | 6,78 | 1,16% | 7.297,00 |
| 09.03.2026 | 6,55 | 6,75 | 6,55 | 6,70 | 3,94% | 30.872,00 |
| 06.03.2026 | 6,45 | 6,55 | 6,37 | 6,45 | -1,35% | 1.550,00 |
| 05.03.2026 | 6,51 | 6,57 | 6,44 | 6,54 | -0,64% | 6.020,00 |
| 04.03.2026 | 6,57 | 6,58 | 6,50 | 6,58 | 3,82% | 4.109,00 |
| 03.03.2026 | 6,65 | 6,65 | 6,26 | 6,34 | -12,02% | 21.090,00 |
| 02.03.2026 | 7,20 | 7,31 | 7,20 | 7,20 | -1,61% | 12.893,00 |
| 27.02.2026 | 7,53 | 7,53 | 7,32 | 7,32 | -1,43% | 7.298,00 |
| 26.02.2026 | 7,54 | 7,54 | 7,39 | 7,43 | -1,90% | 8.755,00 |
| 25.02.2026 | 7,29 | 7,57 | 7,26 | 7,57 | 4,27% | 36.181,00 |
| 24.02.2026 | 7,09 | 7,26 | 7,06 | 7,26 | 2,37% | 9.377,00 |
| 23.02.2026 | 7,12 | 7,23 | 7,00 | 7,09 | 7,78% | 31.468,00 |
| 20.02.2026 | 6,68 | 6,68 | 6,58 | 6,58 | -3,18% | 5.321,00 |
| 19.02.2026 | 6,76 | 6,93 | 6,76 | 6,80 | -0,90% | 21.647,00 |
| 18.02.2026 | 6,80 | 6,86 | 6,70 | 6,86 | 1,42% | 11.842,00 |
| 17.02.2026 | 6,76 | 6,85 | 6,76 | 6,76 | -0,09% | 1.902,00 |
| 16.02.2026 | 6,75 | 6,85 | 6,75 | 6,77 | 4,00% | 3.247,00 |
| 13.02.2026 | 6,50 | 6,58 | 6,47 | 6,51 | -1,90% | 1.636,00 |
| 12.02.2026 | 6,70 | 6,75 | 6,59 | 6,63 | 1,84% | 27.757,00 |
| 11.02.2026 | 6,44 | 6,65 | 6,44 | 6,51 | 6,02% | 5.629,00 |
| 10.02.2026 | 6,28 | 6,31 | 6,14 | 6,14 | -0,94% | 3.698,00 |
| 09.02.2026 | 6,22 | 6,35 | 6,20 | 6,20 | -1,96% | 14.710,00 |
| 06.02.2026 | 6,22 | 6,33 | 6,14 | 6,33 | 9,90% | 17.834,00 |
| 05.02.2026 | 5,99 | 6,11 | 5,76 | 5,76 | -7,16% | 19.616,00 |
| 04.02.2026 | 6,55 | 6,57 | 5,80 | 6,20 | -8,74% | 35.918,00 |
| 03.02.2026 | 6,81 | 6,81 | 6,68 | 6,79 | 5,17% | 11.839,00 |
| 02.02.2026 | 6,32 | 6,46 | 6,25 | 6,46 | -0,19% | 18.033,00 |
| 30.01.2026 | 6,50 | 6,54 | 6,35 | 6,47 | -10,04% | 36.588,00 |
| 29.01.2026 | 7,27 | 7,33 | 6,70 | 7,19 | -0,25% | 65.184,00 |
| 28.01.2026 | 7,34 | 7,37 | 7,21 | 7,21 | -2,09% | 28.318,00 |
| 27.01.2026 | 7,39 | 7,51 | 7,34 | 7,37 | -3,10% | 20.360,00 |
| 26.01.2026 | 7,60 | 7,70 | 7,45 | 7,60 | 0,58% | 15.114,00 |
| 23.01.2026 | 7,54 | 7,65 | 7,52 | 7,56 | 5,21% | 32.663,00 |
| 22.01.2026 | 7,17 | 7,18 | 7,05 | 7,18 | -0,33% | 9.215,00 |
| 21.01.2026 | 7,03 | 7,21 | 7,03 | 7,21 | 7,01% | 23.576,00 |
| 20.01.2026 | 6,68 | 6,90 | 6,68 | 6,74 | 0,51% | 20.100,00 |
| 19.01.2026 | 6,78 | 6,78 | 6,70 | 6,70 | -4,67% | 18.948,00 |
| 16.01.2026 | 7,02 | 7,05 | 6,93 | 7,03 | -2,39% | 17.708,00 |
| 15.01.2026 | 7,20 | 7,38 | 7,20 | 7,20 | 6,26% | 55.416,00 |
| 14.01.2026 | 6,71 | 6,87 | 6,70 | 6,78 | -0,32% | 13.533,00 |
| 13.01.2026 | 6,64 | 6,80 | 6,64 | 6,80 | 3,53% | 48.925,00 |
| 12.01.2026 | 6,58 | 6,58 | 6,42 | 6,57 | 4,79% | 10.884,00 |
| 09.01.2026 | 6,19 | 6,27 | 6,19 | 6,27 | 2,02% | 5.400,00 |
| 08.01.2026 | 6,05 | 6,18 | 5,97 | 6,14 | -2,17% | 13.408,00 |
| 07.01.2026 | 6,34 | 6,38 | 6,23 | 6,28 | -1,81% | 22.028,00 |
| 06.01.2026 | 6,18 | 6,40 | 6,17 | 6,40 | 9,78% | 24.227,00 |
| 05.01.2026 | 5,89 | 5,89 | 5,69 | 5,83 | -0,88% | 22.046,00 |
| 02.01.2026 | 5,95 | 5,96 | 5,78 | 5,88 | -0,37% | 8.264,00 |
| 30.12.2025 | 5,96 | 5,99 | 5,89 | 5,90 | -1,37% | 4.690,00 |
| 29.12.2025 | 6,04 | 6,05 | 5,85 | 5,98 | -3,52% | 20.912,00 |
| 23.12.2025 | 6,12 | 6,21 | 6,08 | 6,20 | 5,19% | 7.299,00 |
| 22.12.2025 | 5,83 | 5,96 | 5,82 | 5,89 | 3,77% | 30.982,00 |
| 19.12.2025 | 5,65 | 5,76 | 5,65 | 5,68 | -5,33% | 27.293,00 |
| 18.12.2025 | 5,51 | 6,00 | 5,51 | 6,00 | 5,75% | 25.123,00 |
| 17.12.2025 | 5,66 | 5,74 | 5,58 | 5,67 | 6,65% | 9.935,00 |
| 16.12.2025 | 5,35 | 5,35 | 5,28 | 5,32 | -2,06% | 5.103,00 |
| 15.12.2025 | 5,61 | 5,61 | 5,43 | 5,43 | -2,27% | 2.218,00 |
| 12.12.2025 | 5,59 | 5,59 | 5,47 | 5,56 | -3,47% | 7.233,00 |
| 11.12.2025 | 5,72 | 5,76 | 5,65 | 5,76 | 1,73% | 10.126,00 |
| 10.12.2025 | 5,67 | 5,67 | 5,58 | 5,66 | 2,76% | 4.792,00 |
| 09.12.2025 | 5,48 | 5,52 | 5,44 | 5,51 | -2,31% | 3.234,00 |
| 08.12.2025 | 5,54 | 5,66 | 5,54 | 5,64 | 6,58% | 11.325,00 |
| 05.12.2025 | 5,30 | 5,36 | 5,24 | 5,29 | 1,73% | 8.027,00 |
| 04.12.2025 | 5,18 | 5,24 | 5,16 | 5,20 | -0,76% | 1.988,00 |
| 03.12.2025 | 5,12 | 5,24 | 5,12 | 5,24 | -2,06% | 7.374,00 |
| 02.12.2025 | 5,31 | 5,35 | 5,24 | 5,35 | 1,90% | 10.563,00 |
| 01.12.2025 | 5,38 | 5,42 | 5,25 | 5,25 | -3,99% | 16.878,00 |
| 28.11.2025 | 5,41 | 5,47 | 5,40 | 5,47 | 3,33% | 4.710,00 |
| 27.11.2025 | 5,42 | 5,42 | 5,28 | 5,29 | -4,48% | 15.579,00 |
| 26.11.2025 | 5,55 | 5,55 | 5,42 | 5,54 | -1,00% | 8.541,00 |
| 25.11.2025 | 5,57 | 5,60 | 5,47 | 5,60 | 3,32% | 16.449,00 |
| 24.11.2025 | 5,41 | 5,50 | 5,25 | 5,42 | -5,81% | 40.248,00 |
| 21.11.2025 | 5,78 | 5,78 | 5,57 | 5,75 | -10,80% | 48.518,00 |
| 20.11.2025 | 6,46 | 6,55 | 6,34 | 6,45 | -6,28% | 21.463,00 |
| 19.11.2025 | 6,69 | 7,00 | 6,45 | 6,88 | 3,43% | 29.191,00 |
| 18.11.2025 | 6,41 | 6,80 | 6,30 | 6,65 | -2,26% | 23.979,00 |
| 17.11.2025 | 6,85 | 7,30 | 6,80 | 6,80 | 9,35% | 54.270,00 |
| 14.11.2025 | 6,37 | 6,38 | 6,20 | 6,22 | -4,28% | 18.916,00 |
| 13.11.2025 | 6,50 | 6,68 | 6,45 | 6,50 | 9,54% | 89.043,00 |