9,094
-5,25%
Echtzeit-Aktienkurs Jiangxi Ganfeng Lithium Co. Ltd.
Bid:
Ask:
Aktienkurse zur Jiangxi Ganfeng Lithium Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 9,10 | 9,11 | 9,03 | 9,07 | -5,67% | - |
| 07.05.2026 | 9,47 | 9,67 | 9,47 | 9,62 | -1,08% | - |
| 06.05.2026 | 9,50 | 9,73 | 9,44 | 9,72 | 3,15% | 9.200,00 |
| 05.05.2026 | 9,43 | 9,50 | 9,39 | 9,43 | -0,15% | 7.790,00 |
| 04.05.2026 | 9,59 | 9,62 | 9,43 | 9,44 | 3,44% | 4.500,00 |
| 30.04.2026 | 9,17 | 9,25 | 9,07 | 9,13 | -0,61% | - |
| 29.04.2026 | 9,15 | 9,21 | 9,08 | 9,18 | 7,20% | - |
| 28.04.2026 | 8,55 | 8,60 | 8,53 | 8,57 | -1,97% | 58.240,00 |
| 27.04.2026 | 8,90 | 8,91 | 8,44 | 8,74 | -1,44% | 79.800,00 |
| 24.04.2026 | 8,81 | 9,01 | 8,76 | 8,87 | 7,82% | 3.232,00 |
| 23.04.2026 | 8,29 | 8,32 | 8,19 | 8,22 | -2,95% | 8.800,00 |
| 22.04.2026 | 8,50 | 8,52 | 8,41 | 8,47 | -2,79% | 11.920,00 |
| 21.04.2026 | 8,78 | 8,78 | 8,65 | 8,72 | -0,46% | 59.084,00 |
| 20.04.2026 | 8,72 | 8,77 | 8,69 | 8,76 | -0,16% | 1.200,00 |
| 17.04.2026 | 8,82 | 8,90 | 8,75 | 8,77 | -3,42% | 6.810,00 |
| 16.04.2026 | 9,08 | 9,18 | 9,02 | 9,08 | 6,77% | 30.650,00 |
| 15.04.2026 | 8,47 | 8,52 | 8,44 | 8,51 | -4,27% | 2.250,00 |
| 14.04.2026 | 8,73 | 9,02 | 8,71 | 8,88 | 2,39% | 21.924,00 |
| 13.04.2026 | 8,66 | 8,75 | 8,58 | 8,68 | 2,12% | 30.735,00 |
| 10.04.2026 | 8,73 | 8,76 | 8,50 | 8,50 | 0,38% | 1.600,00 |
| 09.04.2026 | 8,44 | 8,47 | 8,38 | 8,47 | 1,55% | - |
| 08.04.2026 | 8,50 | 8,50 | 8,28 | 8,34 | 5,64% | 22.045,00 |
| 07.04.2026 | 8,08 | 8,10 | 7,87 | 7,89 | -2,11% | 19.450,00 |
| 02.04.2026 | 7,94 | 8,11 | 7,94 | 8,06 | 4,85% | - |
| 01.04.2026 | 7,76 | 7,76 | 7,66 | 7,69 | -4,45% | - |
| 31.03.2026 | 8,10 | 8,11 | 8,01 | 8,05 | -2,31% | 78.665,00 |
| 30.03.2026 | 8,18 | 8,29 | 8,12 | 8,24 | 1,88% | 52.204,00 |
| 27.03.2026 | 8,16 | 8,19 | 7,98 | 8,08 | 11,47% | 58.895,00 |
| 26.03.2026 | 7,53 | 7,56 | 7,21 | 7,25 | 0,74% | - |
| 25.03.2026 | 7,16 | 7,25 | 7,15 | 7,20 | 5,37% | 1.000,00 |
| 24.03.2026 | 6,82 | 6,85 | 6,78 | 6,83 | 3,37% | - |
| 23.03.2026 | 6,41 | 6,61 | 6,34 | 6,61 | 4,03% | 29.119,00 |
| 20.03.2026 | 6,37 | 6,38 | 6,30 | 6,35 | 5,76% | - |
| 19.03.2026 | 6,21 | 6,23 | 5,95 | 6,01 | -7,20% | 23.800,00 |
| 18.03.2026 | 6,58 | 6,62 | 6,47 | 6,47 | -5,98% | 39.414,00 |
| 17.03.2026 | 6,91 | 6,92 | 6,85 | 6,89 | -1,92% | - |
| 16.03.2026 | 7,05 | 7,06 | 7,01 | 7,02 | 4,12% | 238,00 |
| 13.03.2026 | 6,80 | 6,81 | 6,68 | 6,74 | 1,55% | - |
| 12.03.2026 | 6,68 | 6,74 | 6,64 | 6,64 | -1,88% | - |
| 11.03.2026 | 6,79 | 6,80 | 6,76 | 6,77 | 0,10% | 9,00 |
| 10.03.2026 | 6,72 | 6,81 | 6,68 | 6,76 | 0,10% | 17.500,00 |
| 09.03.2026 | 6,64 | 6,75 | 6,60 | 6,75 | 4,84% | 210.000,00 |
| 06.03.2026 | 6,50 | 6,50 | 6,41 | 6,44 | -0,88% | - |
| 05.03.2026 | 6,55 | 6,55 | 6,46 | 6,50 | -0,12% | - |
| 04.03.2026 | 6,46 | 6,53 | 6,45 | 6,51 | 3,17% | 2.500,00 |
| 03.03.2026 | 6,54 | 6,55 | 6,29 | 6,31 | -12,82% | 39.200,00 |
| 02.03.2026 | 7,26 | 7,30 | 7,22 | 7,23 | -1,61% | 15.628,00 |
| 27.02.2026 | 7,45 | 7,47 | 7,33 | 7,35 | -1,18% | - |
| 26.02.2026 | 7,47 | 7,48 | 7,39 | 7,44 | -1,01% | 9.900,00 |
| 25.02.2026 | 7,27 | 7,52 | 7,24 | 7,51 | 3,80% | 237.725,00 |
| 24.02.2026 | 7,13 | 7,24 | 7,09 | 7,24 | 2,51% | 5.560,00 |
| 23.02.2026 | 7,16 | 7,17 | 7,04 | 7,06 | 6,97% | 468.550,00 |
| 20.02.2026 | 6,64 | 6,67 | 6,58 | 6,60 | -4,82% | 6.792,00 |
| 19.02.2026 | 6,81 | 6,94 | 6,81 | 6,94 | 1,58% | - |
| 18.02.2026 | 6,75 | 6,84 | 6,72 | 6,83 | 0,12% | 38.000,00 |
| 17.02.2026 | 6,82 | 6,83 | 6,80 | 6,82 | 0,13% | 20.352,00 |
| 16.02.2026 | 6,80 | 6,82 | 6,80 | 6,81 | 4,75% | - |
| 13.02.2026 | 6,54 | 6,54 | 6,49 | 6,50 | -2,34% | - |
| 12.02.2026 | 6,72 | 6,76 | 6,64 | 6,66 | 1,14% | 14.000,00 |
| 11.02.2026 | 6,51 | 6,61 | 6,51 | 6,58 | 6,62% | 4.800,00 |
| 10.02.2026 | 6,23 | 6,25 | 6,17 | 6,17 | -1,69% | - |
| 09.02.2026 | 6,30 | 6,30 | 6,23 | 6,28 | 1,37% | 44.036,00 |
| 06.02.2026 | 6,25 | 6,31 | 6,15 | 6,20 | 6,61% | 36.591,00 |
| 05.02.2026 | 6,07 | 6,07 | 5,80 | 5,81 | -6,90% | - |
| 04.02.2026 | 6,50 | 6,54 | 5,90 | 6,24 | -7,06% | 10.760,00 |
| 03.02.2026 | 6,75 | 6,77 | 6,71 | 6,72 | 4,46% | 53.320,00 |
| 02.02.2026 | 6,35 | 6,45 | 6,28 | 6,43 | 1,12% | 47.877,00 |
| 30.01.2026 | 6,47 | 6,50 | 6,35 | 6,36 | -10,26% | 8.780,00 |
| 29.01.2026 | 7,23 | 7,28 | 6,82 | 7,09 | -2,13% | 114.080,00 |
| 28.01.2026 | 7,32 | 7,32 | 7,22 | 7,24 | -1,71% | 16.290,00 |
| 27.01.2026 | 7,43 | 7,49 | 7,36 | 7,37 | -2,81% | 31.202,00 |
| 26.01.2026 | 7,49 | 7,62 | 7,47 | 7,58 | -0,58% | 35.959,00 |
| 23.01.2026 | 7,56 | 7,65 | 7,55 | 7,62 | 6,72% | 61.850,00 |
| 22.01.2026 | 7,10 | 7,20 | 7,10 | 7,14 | -0,40% | 20.800,00 |
| 21.01.2026 | 7,10 | 7,21 | 7,10 | 7,17 | 5,95% | 43.400,00 |
| 20.01.2026 | 6,81 | 6,86 | 6,75 | 6,77 | 0,70% | 14.300,00 |
| 19.01.2026 | 6,74 | 6,75 | 6,71 | 6,72 | -3,93% | 19.000,00 |
| 16.01.2026 | 7,00 | 7,02 | 6,96 | 7,00 | -3,94% | - |
| 15.01.2026 | 7,27 | 7,36 | 7,23 | 7,28 | 6,52% | 52.200,00 |
| 14.01.2026 | 6,75 | 6,84 | 6,71 | 6,84 | 1,41% | 56.220,00 |
| 13.01.2026 | 6,70 | 6,78 | 6,65 | 6,74 | 3,18% | 24.310,00 |
| 12.01.2026 | 6,54 | 6,54 | 6,46 | 6,53 | 4,80% | 30.393,00 |
| 09.01.2026 | 6,23 | 6,24 | 6,20 | 6,24 | 1,32% | 50.870,00 |
| 08.01.2026 | 6,09 | 6,17 | 6,09 | 6,15 | -1,85% | - |
| 07.01.2026 | 6,28 | 6,37 | 6,27 | 6,27 | -0,78% | 4.725,00 |
| 06.01.2026 | 6,22 | 6,47 | 6,18 | 6,32 | 9,29% | 19.300,00 |
| 05.01.2026 | 5,86 | 5,86 | 5,72 | 5,78 | -0,62% | 21.234,00 |
| 02.01.2026 | 5,88 | 5,91 | 5,82 | 5,82 | -2,79% | - |
| 30.12.2025 | 5,94 | 5,99 | 5,93 | 5,99 | -0,94% | 80,00 |
| 29.12.2025 | 5,98 | 6,04 | 5,83 | 6,04 | 1,10% | 5.000,00 |
| 23.12.2025 | 6,12 | 6,18 | 5,88 | 5,98 | 0,57% | 145,00 |
| 22.12.2025 | 5,89 | 6,01 | 5,56 | 5,94 | 7,18% | 1.840,00 |
| 19.12.2025 | 5,69 | 5,72 | 5,41 | 5,54 | 2,50% | - |
| 18.12.2025 | 5,56 | 5,61 | 5,41 | 5,41 | -3,27% | - |
| 17.12.2025 | 5,68 | 5,70 | 5,38 | 5,59 | 3,90% | - |
| 16.12.2025 | 5,37 | 5,40 | 5,36 | 5,38 | 2,03% | - |
| 15.12.2025 | 5,54 | 5,56 | 5,28 | 5,28 | -4,51% | - |
| 12.12.2025 | 5,54 | 5,55 | 5,50 | 5,52 | -2,07% | - |
| 11.12.2025 | 5,64 | 5,68 | 5,61 | 5,64 | 1,06% | - |
| 10.12.2025 | 5,63 | 5,63 | 5,42 | 5,58 | 3,52% | 30,00 |