2,721
-3,34%
Echtzeit-Aktienkurs Jiangxi Ganfeng Lithium Co. Ltd.
Bid:
Ask:
Aktienkurse zur Jiangxi Ganfeng Lithium Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 2,80 | 2,86 | 2,73 | 2,78 | -2,11% | 8.000,00 |
| 14.11.2024 | 2,88 | 2,98 | 2,84 | 2,84 | -7,91% | - |
| 13.11.2024 | 3,10 | 3,16 | 2,94 | 3,08 | 7,50% | - |
| 12.11.2024 | 2,94 | 2,96 | 2,66 | 2,87 | 0,28% | - |
| 11.11.2024 | 2,94 | 2,94 | 2,83 | 2,86 | 9,58% | 1.000,00 |
| 08.11.2024 | 2,71 | 2,71 | 2,61 | 2,61 | -4,15% | - |
| 07.11.2024 | 2,70 | 2,76 | 2,48 | 2,72 | 3,10% | - |
| 06.11.2024 | 2,70 | 2,80 | 2,60 | 2,64 | -1,64% | 7.581,00 |
| 05.11.2024 | 2,72 | 2,76 | 2,68 | 2,69 | 0,30% | - |
| 04.11.2024 | 2,63 | 2,70 | 2,61 | 2,68 | -2,01% | - |
| 01.11.2024 | 2,64 | 2,73 | 2,55 | 2,73 | 10,34% | - |
| 31.10.2024 | 2,55 | 2,56 | 2,48 | 2,48 | -3,28% | - |
| 30.10.2024 | 2,42 | 2,58 | 2,42 | 2,56 | -2,29% | - |
| 29.10.2024 | 2,54 | 2,63 | 2,52 | 2,62 | -3,25% | 300,00 |
| 28.10.2024 | 2,68 | 2,74 | 2,56 | 2,71 | 2,69% | - |
| 25.10.2024 | 2,66 | 2,68 | 2,55 | 2,64 | 6,55% | - |
| 24.10.2024 | 2,43 | 2,51 | 2,43 | 2,48 | -4,92% | - |
| 23.10.2024 | 2,59 | 2,66 | 2,42 | 2,60 | 7,25% | - |
| 22.10.2024 | 2,41 | 2,49 | 2,35 | 2,43 | 0,71% | 800,00 |
| 21.10.2024 | 2,39 | 2,43 | 2,29 | 2,41 | 1,69% | 2.200,00 |
| 18.10.2024 | 2,40 | 2,46 | 2,33 | 2,37 | 3,18% | - |
| 17.10.2024 | 2,35 | 2,35 | 2,24 | 2,30 | -1,46% | - |
| 16.10.2024 | 2,36 | 2,43 | 2,32 | 2,33 | -2,51% | - |
| 15.10.2024 | 2,41 | 2,42 | 2,32 | 2,39 | -9,33% | 1.000,00 |
| 14.10.2024 | 2,46 | 2,70 | 2,43 | 2,64 | 0,84% | 3.061,00 |
| 11.10.2024 | 2,56 | 2,69 | 2,56 | 2,62 | 1,51% | - |
| 10.10.2024 | 2,57 | 2,63 | 2,48 | 2,58 | -4,84% | 20.000,00 |
| 09.10.2024 | 2,63 | 2,72 | 2,49 | 2,71 | -4,68% | - |
| 08.10.2024 | 2,82 | 3,18 | 2,71 | 2,84 | -14,04% | 5.400,00 |
| 07.10.2024 | 3,13 | 3,39 | 3,13 | 3,30 | 14,40% | 2.700,00 |
| 04.10.2024 | 2,77 | 2,89 | 2,73 | 2,89 | 7,32% | - |
| 03.10.2024 | 2,67 | 2,81 | 2,63 | 2,69 | -8,09% | 250,00 |
| 02.10.2024 | 2,82 | 2,93 | 2,79 | 2,93 | 12,79% | 5.000,00 |
| 01.10.2024 | 2,59 | 2,66 | 2,47 | 2,60 | 1,49% | - |
| 30.09.2024 | 2,62 | 2,69 | 2,47 | 2,56 | 5,22% | - |
| 27.09.2024 | 2,41 | 2,47 | 2,39 | 2,43 | 9,70% | 1.000,00 |
| 26.09.2024 | 2,22 | 2,36 | 2,18 | 2,22 | 3,50% | 2.100,00 |
| 25.09.2024 | 2,14 | 2,16 | 2,05 | 2,14 | -0,56% | - |
| 24.09.2024 | 2,16 | 2,17 | 2,04 | 2,15 | 7,27% | - |
| 23.09.2024 | 1,98 | 2,04 | 1,95 | 2,01 | 2,98% | - |
| 20.09.2024 | 1,92 | 2,04 | 1,92 | 1,95 | 0,41% | - |
| 19.09.2024 | 1,93 | 1,96 | 1,85 | 1,94 | 4,13% | - |
| 18.09.2024 | 1,85 | 1,94 | 1,83 | 1,86 | -1,84% | - |
| 17.09.2024 | 1,83 | 1,95 | 1,83 | 1,90 | 1,55% | - |
| 16.09.2024 | 1,80 | 1,87 | 1,80 | 1,87 | 1,03% | 1.120,00 |
| 13.09.2024 | 1,83 | 1,92 | 1,83 | 1,85 | -5,22% | 1.546,00 |
| 12.09.2024 | 1,89 | 1,95 | 1,87 | 1,95 | -2,59% | - |
| 11.09.2024 | 1,99 | 2,02 | 1,81 | 2,01 | 13,09% | - |
| 10.09.2024 | 1,81 | 1,86 | 1,77 | 1,77 | -8,80% | 525,00 |
| 09.09.2024 | 1,88 | 2,00 | 1,87 | 1,94 | 0,47% | 547,00 |
| 06.09.2024 | 1,93 | 1,94 | 1,85 | 1,94 | 1,04% | - |
| 05.09.2024 | 1,94 | 1,94 | 1,91 | 1,92 | -1,39% | - |
| 04.09.2024 | 1,93 | 1,94 | 1,82 | 1,94 | -1,12% | - |
| 03.09.2024 | 1,95 | 1,99 | 1,90 | 1,96 | 3,81% | - |
| 02.09.2024 | 1,88 | 1,92 | 1,85 | 1,89 | -8,38% | - |
| 30.08.2024 | 2,15 | 2,15 | 1,86 | 2,07 | 5,73% | 250,00 |
| 29.08.2024 | 2,08 | 2,10 | 1,95 | 1,95 | -5,38% | - |
| 28.08.2024 | 2,16 | 2,16 | 2,05 | 2,06 | 0,93% | - |
| 27.08.2024 | 2,13 | 2,19 | 2,01 | 2,05 | -2,67% | - |
| 26.08.2024 | 2,11 | 2,13 | 2,09 | 2,10 | 2,64% | 5.116,00 |
| 23.08.2024 | 2,06 | 2,17 | 2,02 | 2,05 | -0,87% | 4.634,00 |
| 22.08.2024 | 2,14 | 2,15 | 2,05 | 2,07 | -4,93% | - |
| 21.08.2024 | 2,18 | 2,29 | 2,07 | 2,17 | 4,88% | - |
| 20.08.2024 | 2,13 | 2,17 | 2,04 | 2,07 | -0,19% | - |
| 19.08.2024 | 2,06 | 2,08 | 1,98 | 2,08 | -1,71% | 616,00 |
| 16.08.2024 | 1,99 | 2,11 | 1,82 | 2,11 | 6,19% | - |
| 15.08.2024 | 1,94 | 2,04 | 1,93 | 1,99 | 1,38% | - |
| 14.08.2024 | 1,99 | 2,06 | 1,95 | 1,96 | -1,26% | - |
| 13.08.2024 | 2,02 | 2,07 | 1,84 | 1,99 | 3,55% | - |
| 12.08.2024 | 2,01 | 2,03 | 1,91 | 1,92 | -3,23% | - |
| 09.08.2024 | 2,06 | 2,10 | 1,87 | 1,98 | -0,90% | - |
| 08.08.2024 | 2,06 | 2,07 | 2,00 | 2,00 | -2,49% | - |
| 07.08.2024 | 2,02 | 2,06 | 1,82 | 2,05 | 8,69% | - |
| 06.08.2024 | 1,94 | 1,98 | 1,88 | 1,89 | 3,85% | - |
| 05.08.2024 | 1,87 | 1,90 | 1,71 | 1,82 | 0,11% | - |
| 02.08.2024 | 1,91 | 1,95 | 1,82 | 1,82 | -5,52% | 560,00 |
| 01.08.2024 | 1,90 | 1,92 | 1,90 | 1,92 | -0,88% | 1.500,00 |
| 31.07.2024 | 1,94 | 2,01 | 1,82 | 1,94 | 1,15% | - |
| 30.07.2024 | 1,84 | 1,92 | 1,80 | 1,92 | 4,41% | - |
| 29.07.2024 | 1,86 | 1,94 | 1,76 | 1,84 | -7,84% | 1.700,00 |
| 26.07.2024 | 1,99 | 2,00 | 1,97 | 1,99 | 4,57% | - |
| 25.07.2024 | 1,98 | 2,00 | 1,90 | 1,90 | 1,33% | - |
| 24.07.2024 | 1,97 | 1,98 | 1,85 | 1,88 | -8,96% | - |
| 23.07.2024 | 2,05 | 2,13 | 2,02 | 2,06 | -2,27% | - |
| 22.07.2024 | 2,12 | 2,19 | 2,08 | 2,11 | 0,00% | - |
| 19.07.2024 | 2,10 | 2,12 | 2,00 | 2,11 | 5,39% | 4.710,00 |
| 18.07.2024 | 2,04 | 2,07 | 1,93 | 2,00 | 0,80% | - |
| 17.07.2024 | 2,06 | 2,07 | 1,90 | 1,99 | -4,47% | - |
| 16.07.2024 | 2,03 | 2,08 | 2,00 | 2,08 | 6,23% | - |
| 15.07.2024 | 2,00 | 2,01 | 1,93 | 1,96 | -5,86% | - |
| 12.07.2024 | 2,03 | 2,14 | 2,03 | 2,08 | 7,38% | - |
| 11.07.2024 | 2,00 | 2,04 | 1,88 | 1,94 | 7,43% | - |
| 10.07.2024 | 1,89 | 1,91 | 1,80 | 1,80 | -0,44% | - |
| 09.07.2024 | 1,83 | 1,87 | 1,70 | 1,81 | -0,33% | - |
| 08.07.2024 | 1,80 | 1,91 | 1,75 | 1,82 | -1,57% | - |
| 05.07.2024 | 1,91 | 1,92 | 1,84 | 1,85 | -1,86% | 666,00 |
| 04.07.2024 | 1,92 | 1,92 | 1,88 | 1,88 | -2,49% | - |
| 03.07.2024 | 1,92 | 2,73 | 1,85 | 1,93 | 8,86% | - |
| 02.07.2024 | 1,81 | 1,82 | 1,73 | 1,77 | -5,09% | 5.000,00 |
| 01.07.2024 | 1,81 | 1,90 | 1,79 | 1,87 | 1,58% | - |