3,680
5,11%
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 | 3,67 | 3,72 | 3,41 | 3,54 | -1,12% | - |
| 14.08.2025 | 3,54 | 3,64 | 3,52 | 3,58 | -1,40% | - |
| 13.08.2025 | 3,62 | 3,64 | 3,57 | 3,63 | -1,81% | 8.348,00 |
| 12.08.2025 | 3,68 | 3,70 | 3,48 | 3,70 | 4,58% | - |
| 11.08.2025 | 3,67 | 3,75 | 3,41 | 3,54 | 19,85% | 3.700,00 |
| 08.08.2025 | 3,08 | 3,16 | 2,91 | 2,95 | 3,72% | - |
| 07.08.2025 | 2,95 | 3,01 | 2,81 | 2,85 | -1,08% | - |
| 06.08.2025 | 2,87 | 2,91 | 2,72 | 2,88 | 3,56% | - |
| 05.08.2025 | 2,88 | 2,92 | 2,77 | 2,78 | 1,09% | - |
| 04.08.2025 | 2,87 | 2,90 | 2,73 | 2,75 | -2,55% | 1.650,00 |
| 01.08.2025 | 2,94 | 2,95 | 2,82 | 2,82 | -0,95% | - |
| 31.07.2025 | 2,93 | 2,93 | 2,83 | 2,85 | -6,59% | - |
| 30.07.2025 | 3,01 | 3,12 | 2,97 | 3,05 | -3,64% | 2.800,00 |
| 29.07.2025 | 3,12 | 3,24 | 3,08 | 3,16 | 3,94% | 1.450,00 |
| 28.07.2025 | 3,11 | 3,14 | 3,03 | 3,04 | -5,00% | 9.381,00 |
| 25.07.2025 | 3,30 | 3,35 | 3,16 | 3,20 | -3,35% | - |
| 24.07.2025 | 3,32 | 3,39 | 3,13 | 3,31 | 14,24% | - |
| 23.07.2025 | 3,05 | 3,05 | 2,90 | 2,90 | -8,08% | - |
| 22.07.2025 | 3,06 | 3,16 | 2,94 | 3,16 | 9,77% | 5.350,00 |
| 21.07.2025 | 2,86 | 2,89 | 2,75 | 2,88 | 1,88% | - |
| 18.07.2025 | 2,81 | 2,86 | 2,75 | 2,82 | 1,47% | - |
| 17.07.2025 | 2,75 | 2,79 | 2,66 | 2,78 | 4,55% | - |
| 16.07.2025 | 2,64 | 2,68 | 2,61 | 2,66 | -1,88% | - |
| 15.07.2025 | 2,69 | 2,77 | 2,68 | 2,71 | -4,41% | - |
| 14.07.2025 | 2,86 | 2,87 | 2,68 | 2,84 | 9,37% | 700,00 |
| 11.07.2025 | 2,74 | 2,75 | 2,59 | 2,59 | -3,25% | 1.000,00 |
| 10.07.2025 | 2,69 | 2,70 | 2,58 | 2,68 | -2,19% | - |
| 09.07.2025 | 2,73 | 2,74 | 2,49 | 2,74 | 1,86% | - |
| 08.07.2025 | 2,78 | 2,78 | 2,65 | 2,69 | -0,15% | - |
| 07.07.2025 | 2,68 | 2,70 | 2,59 | 2,69 | 1,05% | - |
| 04.07.2025 | 2,66 | 2,67 | 2,65 | 2,67 | -4,79% | - |
| 03.07.2025 | 2,68 | 2,80 | 2,61 | 2,80 | 9,59% | 1.000,00 |
| 02.07.2025 | 2,58 | 2,60 | 2,55 | 2,56 | 4,33% | - |
| 01.07.2025 | 2,47 | 2,47 | 2,40 | 2,45 | -0,85% | - |
| 30.06.2025 | 2,44 | 2,51 | 2,44 | 2,47 | 1,19% | - |
| 27.06.2025 | 2,48 | 2,52 | 2,37 | 2,44 | 0,54% | - |
| 26.06.2025 | 2,48 | 2,49 | 2,35 | 2,43 | -0,82% | - |
| 25.06.2025 | 2,46 | 2,48 | 2,43 | 2,45 | 2,38% | - |
| 24.06.2025 | 2,40 | 2,45 | 2,28 | 2,39 | 4,27% | - |
| 23.06.2025 | 2,29 | 2,32 | 2,29 | 2,29 | 2,14% | - |
| 20.06.2025 | 2,24 | 2,35 | 2,23 | 2,25 | -0,36% | - |
| 19.06.2025 | 2,25 | 2,27 | 2,25 | 2,25 | -1,44% | - |
| 18.06.2025 | 2,26 | 2,30 | 2,25 | 2,29 | -1,08% | - |
| 17.06.2025 | 2,31 | 2,32 | 2,29 | 2,31 | 1,45% | - |
| 16.06.2025 | 2,29 | 2,31 | 2,28 | 2,28 | -3,27% | - |
| 13.06.2025 | 2,33 | 2,37 | 2,32 | 2,36 | 1,03% | - |
| 12.06.2025 | 2,41 | 2,42 | 2,29 | 2,33 | 0,47% | - |
| 11.06.2025 | 2,40 | 2,40 | 2,28 | 2,32 | 1,75% | - |
| 10.06.2025 | 2,27 | 2,30 | 2,27 | 2,28 | 0,62% | - |
| 09.06.2025 | 2,26 | 2,29 | 2,26 | 2,27 | 0,31% | - |
| 06.06.2025 | 2,24 | 2,28 | 2,24 | 2,26 | -0,18% | - |
| 05.06.2025 | 2,21 | 2,27 | 2,20 | 2,26 | 3,48% | - |
| 04.06.2025 | 2,22 | 2,22 | 2,03 | 2,19 | 2,77% | - |
| 03.06.2025 | 2,11 | 2,13 | 2,00 | 2,13 | 1,19% | - |
| 02.06.2025 | 2,06 | 2,11 | 2,06 | 2,10 | -2,23% | - |
| 30.05.2025 | 2,17 | 2,17 | 2,07 | 2,15 | 1,80% | - |
| 29.05.2025 | 2,21 | 2,21 | 2,11 | 2,11 | -0,94% | - |
| 28.05.2025 | 2,14 | 2,14 | 2,12 | 2,13 | -0,70% | - |
| 27.05.2025 | 2,16 | 2,20 | 2,14 | 2,15 | -0,42% | 450,00 |
| 26.05.2025 | 2,16 | 2,17 | 2,15 | 2,16 | -3,19% | - |
| 23.05.2025 | 2,26 | 2,26 | 2,10 | 2,23 | 0,95% | - |
| 22.05.2025 | 2,23 | 2,27 | 2,18 | 2,21 | -2,56% | - |
| 21.05.2025 | 2,23 | 2,27 | 2,22 | 2,27 | 3,47% | - |
| 20.05.2025 | 2,17 | 2,22 | 2,16 | 2,19 | 1,58% | - |
| 19.05.2025 | 2,17 | 2,21 | 2,16 | 2,16 | 0,05% | - |
| 16.05.2025 | 2,20 | 2,20 | 2,14 | 2,15 | -3,32% | - |
| 15.05.2025 | 2,22 | 2,25 | 2,19 | 2,23 | -1,59% | - |
| 14.05.2025 | 2,30 | 2,31 | 2,21 | 2,26 | -1,69% | 8,00 |
| 13.05.2025 | 2,32 | 2,33 | 2,14 | 2,30 | 4,63% | - |
| 12.05.2025 | 2,26 | 2,33 | 2,18 | 2,20 | 1,48% | - |
| 09.05.2025 | 2,22 | 2,23 | 2,14 | 2,17 | -0,82% | - |
| 08.05.2025 | 2,22 | 2,23 | 2,11 | 2,19 | 5,45% | - |
| 07.05.2025 | 2,18 | 2,20 | 2,05 | 2,07 | -7,29% | - |
| 06.05.2025 | 2,21 | 2,24 | 2,19 | 2,24 | 2,01% | - |
| 05.05.2025 | 2,18 | 2,24 | 2,14 | 2,19 | 1,91% | - |
| 02.05.2025 | 2,19 | 2,20 | 2,11 | 2,15 | -0,42% | - |
| 30.04.2025 | 2,15 | 2,16 | 2,13 | 2,16 | 1,55% | - |
| 29.04.2025 | 2,15 | 2,17 | 2,10 | 2,13 | 2,60% | - |
| 28.04.2025 | 2,14 | 2,15 | 2,05 | 2,07 | -1,19% | - |
| 25.04.2025 | 2,17 | 2,17 | 2,02 | 2,10 | -2,69% | - |
| 24.04.2025 | 2,15 | 2,21 | 2,15 | 2,16 | 5,58% | 11.500,00 |
| 23.04.2025 | 2,12 | 2,13 | 1,97 | 2,04 | 0,59% | - |
| 22.04.2025 | 2,05 | 2,07 | 2,02 | 2,03 | -2,21% | 525,00 |
| 17.04.2025 | 2,08 | 2,09 | 2,02 | 2,08 | -0,81% | - |
| 16.04.2025 | 2,06 | 2,11 | 2,06 | 2,09 | 0,00% | 1.020,00 |
| 15.04.2025 | 2,15 | 2,15 | 2,06 | 2,09 | -3,64% | - |
| 14.04.2025 | 2,15 | 2,19 | 2,14 | 2,17 | 6,05% | - |
| 11.04.2025 | 2,10 | 2,11 | 2,00 | 2,05 | 4,43% | - |
| 10.04.2025 | 2,12 | 2,13 | 1,96 | 1,96 | -2,63% | - |
| 09.04.2025 | 1,96 | 2,02 | 1,82 | 2,02 | 1,72% | - |
| 08.04.2025 | 1,96 | 2,06 | 1,94 | 1,98 | -9,17% | 2.598,00 |
| 07.04.2025 | 2,02 | 2,19 | 1,96 | 2,18 | -6,03% | 3.400,00 |
| 04.04.2025 | 2,38 | 2,41 | 2,31 | 2,32 | -4,21% | - |
| 03.04.2025 | 2,38 | 2,43 | 2,36 | 2,42 | -0,25% | - |
| 02.04.2025 | 2,47 | 2,50 | 2,42 | 2,43 | -0,74% | 53,00 |
| 01.04.2025 | 2,47 | 2,48 | 2,42 | 2,45 | -2,90% | - |
| 31.03.2025 | 2,45 | 2,52 | 2,45 | 2,52 | -3,11% | - |
| 28.03.2025 | 2,59 | 2,60 | 2,57 | 2,60 | -2,77% | - |
| 27.03.2025 | 2,62 | 2,68 | 2,60 | 2,68 | 2,14% | - |
| 26.03.2025 | 2,60 | 2,65 | 2,53 | 2,62 | -1,43% | - |