2,197
-0,41%
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 | 2,22 | 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% | - |
| 25.03.2025 | 2,62 | 2,69 | 2,60 | 2,66 | 2,04% | - |
| 24.03.2025 | 2,61 | 2,66 | 2,58 | 2,60 | -2,94% | 961,00 |
| 21.03.2025 | 2,64 | 2,70 | 2,56 | 2,68 | -0,45% | - |
| 20.03.2025 | 2,72 | 2,89 | 2,43 | 2,70 | -5,31% | - |
| 19.03.2025 | 2,80 | 2,86 | 2,70 | 2,85 | 1,57% | - |
| 18.03.2025 | 2,79 | 2,83 | 2,67 | 2,80 | -0,21% | - |
| 17.03.2025 | 2,79 | 2,81 | 2,74 | 2,81 | 1,96% | - |
| 14.03.2025 | 2,69 | 2,75 | 2,65 | 2,75 | 3,73% | - |
| 13.03.2025 | 2,60 | 2,78 | 2,60 | 2,66 | -0,78% | - |
| 12.03.2025 | 2,62 | 2,68 | 2,57 | 2,68 | -0,85% | - |
| 11.03.2025 | 2,64 | 2,70 | 2,56 | 2,70 | 0,33% | - |
| 10.03.2025 | 2,72 | 2,75 | 2,66 | 2,69 | -1,82% | - |
| 07.03.2025 | 2,78 | 2,79 | 2,67 | 2,74 | -1,97% | - |
| 06.03.2025 | 2,83 | 2,83 | 2,58 | 2,80 | 2,23% | - |
| 05.03.2025 | 2,75 | 2,79 | 2,69 | 2,73 | -0,58% | - |
| 04.03.2025 | 2,82 | 2,83 | 2,75 | 2,75 | -2,86% | - |
| 03.03.2025 | 2,90 | 2,92 | 2,78 | 2,83 | 2,35% | - |
| 28.02.2025 | 2,70 | 2,77 | 2,68 | 2,77 | -0,18% | - |
| 27.02.2025 | 2,90 | 2,92 | 2,77 | 2,77 | 1,39% | 3.500,00 |
| 26.02.2025 | 2,76 | 2,78 | 2,73 | 2,73 | 2,74% | - |
| 25.02.2025 | 2,67 | 2,72 | 2,64 | 2,66 | -0,56% | 168,00 |
| 24.02.2025 | 2,69 | 2,74 | 2,61 | 2,68 | -1,44% | - |
| 21.02.2025 | 2,69 | 2,73 | 2,69 | 2,71 | 3,47% | - |
| 20.02.2025 | 2,71 | 2,73 | 2,62 | 2,62 | -0,91% | - |
| 19.02.2025 | 2,76 | 2,77 | 2,64 | 2,65 | -1,71% | - |
| 18.02.2025 | 2,70 | 2,74 | 2,56 | 2,69 | 1,97% | - |
| 17.02.2025 | 2,64 | 2,65 | 2,63 | 2,64 | 4,14% | - |
| 14.02.2025 | 2,61 | 2,66 | 2,53 | 2,54 | -1,90% | - |
| 13.02.2025 | 2,61 | 2,61 | 2,55 | 2,59 | -2,49% | - |
| 12.02.2025 | 2,65 | 2,68 | 2,55 | 2,65 | 4,87% | - |
| 11.02.2025 | 2,56 | 2,58 | 2,50 | 2,53 | -2,39% | - |
| 10.02.2025 | 2,63 | 2,65 | 2,59 | 2,59 | 2,82% | - |
| 07.02.2025 | 2,57 | 2,61 | 2,49 | 2,52 | -2,63% | - |
| 06.02.2025 | 2,53 | 2,59 | 2,51 | 2,59 | 8,20% | - |
| 05.02.2025 | 2,43 | 2,47 | 2,33 | 2,39 | 0,63% | - |
| 04.02.2025 | 2,43 | 2,43 | 2,31 | 2,38 | 1,41% | - |
| 03.02.2025 | 2,39 | 2,44 | 2,34 | 2,34 | -3,30% | - |
| 31.01.2025 | 2,42 | 2,43 | 2,31 | 2,42 | 2,11% | - |
| 30.01.2025 | 2,40 | 2,40 | 2,32 | 2,37 | 3,22% | - |
| 29.01.2025 | 2,40 | 2,41 | 2,24 | 2,30 | -2,29% | - |
| 28.01.2025 | 2,38 | 2,42 | 2,32 | 2,35 | -3,45% | 8.000,00 |
| 27.01.2025 | 2,49 | 2,53 | 2,44 | 2,44 | 0,04% | - |
| 24.01.2025 | 2,50 | 2,51 | 2,41 | 2,44 | -1,50% | - |
| 23.01.2025 | 2,50 | 2,51 | 2,46 | 2,47 | -0,80% | - |
| 22.01.2025 | 2,49 | 2,55 | 2,43 | 2,49 | -3,33% | - |
| 21.01.2025 | 2,61 | 2,61 | 2,57 | 2,58 | -2,24% | - |
| 20.01.2025 | 2,68 | 2,71 | 2,64 | 2,64 | -0,57% | - |
| 17.01.2025 | 2,68 | 2,68 | 2,62 | 2,65 | 2,04% | - |
| 16.01.2025 | 2,63 | 2,64 | 2,59 | 2,60 | 1,09% | - |
| 15.01.2025 | 2,58 | 2,62 | 2,48 | 2,57 | -1,42% | - |
| 14.01.2025 | 2,59 | 2,62 | 2,58 | 2,61 | 3,37% | - |
| 13.01.2025 | 2,56 | 2,57 | 2,39 | 2,52 | 1,73% | - |
| 10.01.2025 | 2,48 | 2,49 | 2,30 | 2,48 | -2,86% | - |
| 09.01.2025 | 2,55 | 2,56 | 2,54 | 2,55 | -1,05% | - |
| 08.01.2025 | 2,53 | 2,58 | 2,53 | 2,58 | 0,86% | - |
| 07.01.2025 | 2,54 | 2,60 | 2,54 | 2,56 | 1,87% | - |
| 06.01.2025 | 2,49 | 2,52 | 2,46 | 2,51 | 3,42% | - |
| 03.01.2025 | 2,43 | 2,53 | 2,41 | 2,43 | -3,61% | - |
| 02.01.2025 | 2,44 | 2,55 | 2,44 | 2,52 | -0,32% | 800,00 |
| 30.12.2024 | 2,55 | 2,56 | 2,53 | 2,53 | 1,20% | - |
| 27.12.2024 | 2,52 | 2,54 | 2,46 | 2,50 | -0,16% | - |
| 23.12.2024 | 2,54 | 2,57 | 2,50 | 2,50 | -1,46% | 256,00 |
| 20.12.2024 | 2,57 | 2,60 | 2,50 | 2,54 | 2,42% | - |
| 19.12.2024 | 2,53 | 2,56 | 2,46 | 2,48 | -3,58% | - |
| 18.12.2024 | 2,55 | 2,61 | 2,46 | 2,57 | 0,82% | - |
| 17.12.2024 | 2,56 | 2,60 | 2,52 | 2,55 | 1,84% | 4.000,00 |
| 16.12.2024 | 2,59 | 2,60 | 2,48 | 2,50 | -2,98% | - |
| 13.12.2024 | 2,64 | 2,68 | 2,58 | 2,58 | -4,65% | 1.800,00 |
| 12.12.2024 | 2,77 | 2,78 | 2,69 | 2,71 | 2,93% | 300,00 |
| 11.12.2024 | 2,73 | 2,74 | 2,63 | 2,63 | -1,61% | - |