2,960$
-1,00%
Echtzeit-Aktienkurs China Green Agriculture
Bid:
Ask:
Aktienkurse zur China Green Agriculture Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,93 | 3,08 | 2,85 | 3,08 | 3,01% | 5.691,00 |
| 25.04.2024 | 3,05 | 3,05 | 2,99 | 2,99 | -0,33% | 252,00 |
| 24.04.2024 | 3,07 | 3,07 | 2,83 | 3,00 | -1,64% | 751,00 |
| 23.04.2024 | 2,81 | 3,06 | 2,80 | 3,05 | 1,33% | 2.735,00 |
| 22.04.2024 | 2,88 | 3,10 | 2,88 | 3,01 | 3,44% | 3.027,00 |
| 19.04.2024 | 2,92 | 3,08 | 2,79 | 2,91 | 1,75% | 2.751,00 |
| 18.04.2024 | 2,91 | 2,93 | 2,80 | 2,86 | 2,51% | 3.430,00 |
| 17.04.2024 | 2,79 | 2,79 | 2,78 | 2,79 | -2,11% | 1.418,00 |
| 16.04.2024 | 2,80 | 2,90 | 2,80 | 2,85 | -0,14% | 601,00 |
| 15.04.2024 | 2,77 | 2,85 | 2,77 | 2,85 | -0,21% | 461,00 |
| 12.04.2024 | 2,95 | 2,95 | 2,75 | 2,86 | -3,38% | 2.498,00 |
| 11.04.2024 | 2,95 | 2,96 | 2,94 | 2,96 | 2,78% | 2.927,00 |
| 10.04.2024 | 2,95 | 2,98 | 2,75 | 2,88 | 2,13% | 2.489,00 |
| 09.04.2024 | 2,83 | 3,00 | 2,80 | 2,82 | -3,42% | 23.752,00 |
| 08.04.2024 | 2,86 | 2,92 | 2,86 | 2,92 | -0,51% | 1.056,00 |
| 05.04.2024 | 2,90 | 3,00 | 2,80 | 2,94 | -6,23% | 3.966,00 |
| 04.04.2024 | 2,92 | 3,15 | 2,92 | 3,13 | 13,82% | 11.088,00 |
| 03.04.2024 | 2,81 | 2,90 | 2,75 | 2,75 | -6,46% | 4.154,00 |
| 02.04.2024 | 2,73 | 2,94 | 2,73 | 2,94 | 1,03% | 1.992,00 |
| 01.04.2024 | 2,69 | 2,91 | 2,69 | 2,91 | 7,70% | 1.232,00 |
| 28.03.2024 | 2,97 | 3,00 | 2,70 | 2,70 | -9,33% | 5.350,00 |
| 27.03.2024 | 2,78 | 2,98 | 2,69 | 2,98 | 6,86% | 3.832,00 |
| 26.03.2024 | 2,98 | 2,98 | 2,79 | 2,79 | -3,17% | 755,00 |
| 25.03.2024 | 2,88 | 2,95 | 2,73 | 2,88 | -1,71% | 7.103,00 |
| 22.03.2024 | 3,15 | 3,15 | 2,68 | 2,93 | -10,67% | 4.354,00 |
| 21.03.2024 | 3,32 | 3,32 | 3,06 | 3,28 | -1,20% | 2.622,00 |
| 20.03.2024 | 2,90 | 3,32 | 2,74 | 3,32 | 16,08% | 7.361,00 |
| 19.03.2024 | 2,94 | 2,96 | 2,85 | 2,86 | -4,67% | 1.985,00 |
| 18.03.2024 | 3,07 | 3,08 | 3,00 | 3,00 | -2,28% | 3.412,00 |
| 15.03.2024 | 3,08 | 3,14 | 3,07 | 3,07 | -2,85% | 1.152,00 |
| 14.03.2024 | 2,99 | 3,16 | 2,99 | 3,16 | 3,27% | 1.554,00 |
| 13.03.2024 | 3,20 | 3,24 | 3,06 | 3,06 | -0,97% | 3.002,00 |
| 12.03.2024 | 3,02 | 3,15 | 3,02 | 3,09 | 3,00% | 6.947,00 |
| 11.03.2024 | 2,82 | 3,00 | 2,82 | 3,00 | 2,04% | 16.116,00 |
| 08.03.2024 | 2,87 | 2,95 | 2,87 | 2,94 | 2,34% | 770,00 |
| 07.03.2024 | 2,96 | 2,96 | 2,87 | 2,87 | -3,60% | 3.273,00 |
| 06.03.2024 | 2,86 | 2,98 | 2,83 | 2,98 | 6,05% | 2.469,00 |
| 05.03.2024 | 2,86 | 2,86 | 2,81 | 2,81 | 0,36% | 1.652,00 |
| 04.03.2024 | 2,86 | 2,86 | 2,80 | 2,80 | 0,00% | 1.739,00 |
| 01.03.2024 | 2,60 | 2,80 | 2,60 | 2,80 | 7,69% | 1.802,00 |
| 29.02.2024 | 2,78 | 2,80 | 2,60 | 2,60 | -2,26% | 4.180,00 |
| 28.02.2024 | 2,60 | 2,87 | 2,60 | 2,66 | 0,19% | 5.879,00 |
| 27.02.2024 | 3,16 | 3,16 | 2,66 | 2,66 | 5,78% | 26.877,00 |
| 26.02.2024 | 2,38 | 2,62 | 2,38 | 2,51 | -1,18% | 4.649,00 |
| 23.02.2024 | 2,70 | 2,70 | 2,48 | 2,54 | -6,27% | 6.356,00 |
| 22.02.2024 | 2,64 | 2,89 | 2,64 | 2,71 | -2,87% | 4.068,00 |
| 21.02.2024 | 2,72 | 2,87 | 2,72 | 2,79 | -1,41% | 5.915,00 |
| 20.02.2024 | 2,86 | 2,97 | 2,61 | 2,83 | -3,74% | 8.224,00 |
| 16.02.2024 | 3,10 | 3,10 | 2,94 | 2,94 | -2,97% | 17.136,00 |
| 15.02.2024 | 2,93 | 3,18 | 2,93 | 3,03 | 3,41% | 13.897,00 |
| 14.02.2024 | 2,69 | 3,21 | 2,69 | 2,93 | 6,93% | 36.972,00 |
| 13.02.2024 | 2,85 | 2,85 | 2,71 | 2,74 | -2,14% | 5.298,00 |
| 12.02.2024 | 2,75 | 3,05 | 2,75 | 2,80 | 1,82% | 16.087,00 |
| 09.02.2024 | 2,53 | 2,79 | 2,33 | 2,75 | 11,34% | 16.167,00 |
| 08.02.2024 | 2,50 | 2,50 | 2,35 | 2,47 | -0,80% | 3.275,00 |
| 07.02.2024 | 2,30 | 2,49 | 2,30 | 2,49 | 6,41% | 4.342,00 |
| 06.02.2024 | 2,27 | 2,39 | 2,27 | 2,34 | -1,27% | 5.787,00 |
| 05.02.2024 | 2,48 | 2,48 | 2,30 | 2,37 | -4,04% | 5.823,00 |
| 02.02.2024 | 2,35 | 2,48 | 2,28 | 2,47 | 10,27% | 4.564,00 |
| 01.02.2024 | 2,52 | 2,57 | 2,24 | 2,24 | -12,50% | 12.149,00 |
| 31.01.2024 | 2,68 | 2,75 | 2,53 | 2,56 | -2,29% | 10.209,00 |
| 30.01.2024 | 2,45 | 2,64 | 2,41 | 2,62 | 7,82% | 8.821,00 |
| 29.01.2024 | 2,52 | 2,59 | 2,29 | 2,43 | -3,19% | 20.404,00 |
| 26.01.2024 | 2,44 | 2,51 | 2,26 | 2,51 | 13,06% | 19.441,00 |
| 25.01.2024 | 2,15 | 2,22 | 2,15 | 2,22 | 1,37% | 2.294,00 |
| 24.01.2024 | 2,27 | 2,31 | 2,12 | 2,19 | 0,46% | 5.972,00 |
| 23.01.2024 | 2,24 | 2,30 | 2,09 | 2,18 | 0,46% | 5.220,00 |
| 22.01.2024 | 2,11 | 2,29 | 2,11 | 2,17 | 2,36% | 16.298,00 |
| 19.01.2024 | 2,16 | 2,16 | 2,04 | 2,12 | -0,47% | 19.388,00 |
| 18.01.2024 | 2,12 | 2,25 | 2,07 | 2,13 | -1,39% | 8.894,00 |
| 17.01.2024 | 2,12 | 2,28 | 2,12 | 2,16 | -1,82% | 5.577,00 |
| 16.01.2024 | 2,18 | 2,32 | 2,18 | 2,20 | 0,00% | 13.560,00 |
| 12.01.2024 | 2,23 | 2,29 | 2,15 | 2,20 | -6,78% | 22.739,00 |
| 11.01.2024 | 2,67 | 2,67 | 2,23 | 2,36 | -13,55% | 49.564,00 |
| 10.01.2024 | 2,93 | 2,99 | 2,51 | 2,73 | -8,70% | 48.005,00 |
| 09.01.2024 | 3,01 | 3,09 | 2,87 | 2,99 | -3,86% | 42.122,00 |
| 08.01.2024 | 3,10 | 3,14 | 2,85 | 3,11 | -3,12% | 63.946,00 |
| 05.01.2024 | 3,69 | 3,69 | 3,00 | 3,21 | -4,75% | 90.782,00 |
| 04.01.2024 | 3,24 | 3,89 | 3,24 | 3,37 | -3,71% | 313.073,00 |
| 03.01.2024 | 2,53 | 3,79 | 2,45 | 3,50 | 40,00% | 616.005,00 |
| 02.01.2024 | 2,29 | 3,25 | 2,02 | 2,50 | -17,49% | 654.111,00 |
| 29.12.2023 | 3,29 | 4,00 | 2,59 | 3,03 | 59,47% | 9.656.853,00 |
| 28.12.2023 | 1,91 | 2,04 | 1,90 | 1,90 | 0,00% | 2.895,00 |
| 27.12.2023 | 2,00 | 2,05 | 1,75 | 1,90 | -5,00% | 14.545,00 |
| 26.12.2023 | 2,02 | 2,02 | 2,00 | 2,00 | -1,28% | 548,00 |
| 22.12.2023 | 2,02 | 2,03 | 2,02 | 2,03 | 0,30% | 1.205,00 |
| 21.12.2023 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | 382,00 |
| 20.12.2023 | 2,02 | 2,02 | 2,02 | 2,02 | -0,59% | 340,00 |
| 19.12.2023 | 2,03 | 2,03 | 2,03 | 2,03 | 0,59% | 680,00 |
| 18.12.2023 | 2,05 | 2,08 | 2,02 | 2,02 | -3,80% | 1.459,00 |
| 15.12.2023 | 2,09 | 2,10 | 2,07 | 2,10 | -3,49% | 4.045,00 |
| 14.12.2023 | 2,11 | 2,21 | 2,11 | 2,18 | 6,15% | 95,00 |
| 13.12.2023 | 2,05 | 2,05 | 2,05 | 2,05 | -2,38% | 336,00 |
| 12.12.2023 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | 206,00 |
| 11.12.2023 | 2,10 | 2,10 | 2,10 | 2,10 | 2,04% | 1.513,00 |
| 08.12.2023 | 2,10 | 2,10 | 2,02 | 2,06 | 1,38% | 1.866,00 |
| 07.12.2023 | 2,07 | 2,07 | 2,02 | 2,03 | -5,58% | 1.005,00 |
| 06.12.2023 | 2,33 | 2,33 | 2,03 | 2,15 | 6,44% | 1.904,00 |
| 05.12.2023 | 2,02 | 2,02 | 2,02 | 2,02 | -4,41% | 349,00 |
| 04.12.2023 | 2,19 | 2,19 | 2,02 | 2,11 | 4,35% | 2.386,00 |