1,000€
-1,96%
Echtzeit-Aktienkurs China Green Agriculture Inc.
Bid:
Ask:
Aktienkurse zur China Green Agriculture Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 0,99 | 1,17 | 0,99 | 1,11 | 3,95% | - |
| 20.12.2024 | 1,02 | 1,07 | 0,94 | 1,06 | -1,12% | - |
| 19.12.2024 | 1,05 | 1,16 | 1,04 | 1,08 | 2,09% | - |
| 18.12.2024 | 1,08 | 1,25 | 1,02 | 1,05 | -2,50% | - |
| 17.12.2024 | 1,04 | 1,37 | 0,94 | 1,08 | 3,85% | - |
| 16.12.2024 | 1,09 | 1,39 | 1,02 | 1,04 | -11,86% | - |
| 13.12.2024 | 1,21 | 1,28 | 1,15 | 1,18 | -2,48% | - |
| 12.12.2024 | 1,18 | 1,23 | 1,14 | 1,21 | 1,68% | - |
| 11.12.2024 | 1,22 | 1,34 | 1,17 | 1,19 | -2,46% | - |
| 10.12.2024 | 1,19 | 1,34 | 1,17 | 1,22 | -6,51% | 2.120,00 |
| 09.12.2024 | 1,32 | 1,41 | 1,25 | 1,31 | -7,45% | - |
| 06.12.2024 | 1,50 | 1,52 | 1,37 | 1,41 | -6,00% | - |
| 05.12.2024 | 1,38 | 1,53 | 1,38 | 1,50 | 8,30% | - |
| 04.12.2024 | 1,47 | 1,52 | 1,39 | 1,39 | -6,10% | - |
| 03.12.2024 | 1,51 | 1,63 | 1,39 | 1,48 | -2,32% | - |
| 02.12.2024 | 1,60 | 1,92 | 1,44 | 1,51 | -20,32% | - |
| 29.11.2024 | 1,75 | 1,90 | 1,63 | 1,90 | 8,29% | - |
| 28.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,28% | - |
| 27.11.2024 | 1,72 | 1,82 | 1,58 | 1,76 | 1,74% | - |
| 26.11.2024 | 1,99 | 2,05 | 1,68 | 1,73 | -9,21% | - |
| 25.11.2024 | 1,90 | 1,91 | 1,74 | 1,90 | -1,04% | - |
| 22.11.2024 | 1,91 | 2,05 | 1,90 | 1,92 | -4,71% | - |
| 21.11.2024 | 1,87 | 2,04 | 1,83 | 2,02 | 7,75% | - |
| 20.11.2024 | 1,79 | 1,88 | 1,69 | 1,87 | 5,35% | - |
| 19.11.2024 | 1,68 | 1,86 | 1,67 | 1,78 | 5,97% | - |
| 18.11.2024 | 1,68 | 1,77 | 1,62 | 1,68 | -0,89% | - |
| 15.11.2024 | 1,63 | 1,89 | 1,62 | 1,69 | 4,64% | - |
| 14.11.2024 | 1,65 | 1,85 | 1,56 | 1,62 | -6,10% | - |
| 13.11.2024 | 1,90 | 1,97 | 1,72 | 1,72 | -9,71% | - |
| 12.11.2024 | 1,95 | 2,07 | 1,70 | 1,91 | -2,06% | - |
| 11.11.2024 | 1,71 | 2,01 | 1,71 | 1,95 | 13,41% | - |
| 08.11.2024 | 1,57 | 1,74 | 1,57 | 1,72 | 0,88% | - |
| 07.11.2024 | 1,68 | 1,71 | 1,67 | 1,70 | 0,89% | - |
| 06.11.2024 | 1,70 | 1,92 | 1,69 | 1,69 | 1,51% | - |
| 05.11.2024 | 1,63 | 1,82 | 1,63 | 1,66 | -8,03% | - |
| 04.11.2024 | 1,62 | 1,90 | 1,62 | 1,81 | -5,50% | - |
| 01.11.2024 | 1,62 | 1,92 | 1,62 | 1,91 | 0,53% | - |
| 31.10.2024 | 1,76 | 1,90 | 1,75 | 1,90 | -0,52% | - |
| 30.10.2024 | 1,81 | 2,06 | 1,75 | 1,91 | 4,09% | - |
| 29.10.2024 | 1,71 | 1,88 | 1,71 | 1,84 | -1,61% | - |
| 28.10.2024 | 1,76 | 1,87 | 1,70 | 1,87 | 7,80% | - |
| 25.10.2024 | 1,63 | 1,81 | 1,63 | 1,73 | 0,29% | - |
| 24.10.2024 | 1,83 | 1,89 | 1,72 | 1,73 | -6,25% | - |
| 23.10.2024 | 1,91 | 1,93 | 1,84 | 1,84 | -0,81% | - |
| 22.10.2024 | 1,97 | 2,08 | 1,75 | 1,86 | -5,84% | - |
| 21.10.2024 | 2,23 | 2,31 | 1,95 | 1,97 | -12,05% | - |
| 18.10.2024 | 1,81 | 2,27 | 1,73 | 2,24 | 24,44% | - |
| 17.10.2024 | 1,71 | 1,89 | 1,71 | 1,80 | 0,00% | - |
| 16.10.2024 | 1,64 | 1,82 | 1,64 | 1,80 | 1,69% | - |
| 15.10.2024 | 1,79 | 1,80 | 1,69 | 1,77 | -0,56% | - |
| 14.10.2024 | 1,74 | 1,90 | 1,74 | 1,78 | -4,56% | - |
| 11.10.2024 | 1,78 | 1,94 | 1,78 | 1,87 | 0,00% | - |
| 10.10.2024 | 1,90 | 2,05 | 1,82 | 1,87 | -0,53% | - |
| 09.10.2024 | 1,67 | 2,23 | 1,67 | 1,88 | 6,84% | - |
| 08.10.2024 | 2,01 | 2,15 | 1,74 | 1,76 | -12,03% | - |
| 07.10.2024 | 2,08 | 2,32 | 1,97 | 2,00 | -3,86% | - |
| 04.10.2024 | 2,24 | 2,26 | 2,07 | 2,08 | -6,53% | - |
| 03.10.2024 | 2,08 | 2,46 | 2,02 | 2,22 | 0,00% | - |
| 02.10.2024 | 1,89 | 2,42 | 1,89 | 2,22 | 10,17% | - |
| 01.10.2024 | 2,20 | 2,21 | 1,95 | 2,02 | -8,82% | - |
| 30.09.2024 | 1,63 | 2,36 | 1,63 | 2,21 | 35,58% | - |
| 27.09.2024 | 1,52 | 1,94 | 1,52 | 1,63 | 0,31% | - |
| 26.09.2024 | 1,52 | 1,94 | 1,52 | 1,63 | 0,62% | - |
| 25.09.2024 | 1,45 | 1,62 | 1,45 | 1,62 | 4,53% | 16,00 |
| 24.09.2024 | 1,55 | 1,94 | 1,55 | 1,55 | -0,64% | - |
| 23.09.2024 | 1,56 | 1,95 | 1,50 | 1,56 | -0,64% | - |
| 20.09.2024 | 1,58 | 1,97 | 1,52 | 1,57 | -1,26% | - |
| 19.09.2024 | 1,57 | 1,96 | 1,57 | 1,59 | 0,32% | - |
| 18.09.2024 | 1,57 | 1,95 | 1,56 | 1,58 | 0,64% | - |
| 17.09.2024 | 1,43 | 2,09 | 1,43 | 1,57 | -0,95% | - |
| 16.09.2024 | 1,47 | 1,97 | 1,47 | 1,59 | -0,63% | - |
| 13.09.2024 | 1,41 | 1,77 | 1,41 | 1,60 | 6,33% | - |
| 12.09.2024 | 1,50 | 1,83 | 1,50 | 1,50 | -0,33% | - |
| 11.09.2024 | 1,45 | 1,84 | 1,45 | 1,51 | -1,31% | - |
| 10.09.2024 | 1,51 | 1,83 | 1,50 | 1,53 | -7,58% | - |
| 09.09.2024 | 1,59 | 1,92 | 1,59 | 1,65 | 3,77% | - |
| 06.09.2024 | 1,51 | 1,82 | 1,51 | 1,59 | 4,95% | - |
| 05.09.2024 | 1,61 | 1,82 | 1,50 | 1,52 | -5,90% | - |
| 04.09.2024 | 1,60 | 1,83 | 1,58 | 1,61 | 0,63% | - |
| 03.09.2024 | 1,63 | 1,83 | 1,59 | 1,60 | -1,54% | - |
| 02.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,31% | - |
| 30.08.2024 | 1,43 | 1,83 | 1,43 | 1,63 | 13,99% | - |
| 29.08.2024 | 1,40 | 1,83 | 1,40 | 1,43 | -6,23% | - |
| 28.08.2024 | 1,51 | 1,61 | 1,50 | 1,53 | 1,33% | - |
| 27.08.2024 | 1,39 | 1,81 | 1,39 | 1,51 | -0,66% | - |
| 26.08.2024 | 1,63 | 1,87 | 1,52 | 1,52 | -6,19% | - |
| 23.08.2024 | 1,70 | 1,92 | 1,62 | 1,62 | 1,57% | - |
| 22.08.2024 | 1,70 | 1,92 | 1,59 | 1,59 | -6,47% | - |
| 21.08.2024 | 1,70 | 1,92 | 1,68 | 1,70 | -0,29% | - |
| 20.08.2024 | 1,70 | 1,92 | 1,69 | 1,71 | 0,29% | - |
| 19.08.2024 | 1,53 | 1,89 | 1,53 | 1,70 | 3,03% | - |
| 16.08.2024 | 1,57 | 1,89 | 1,57 | 1,65 | 0,61% | - |
| 15.08.2024 | 1,52 | 1,91 | 1,52 | 1,64 | 2,50% | - |
| 14.08.2024 | 1,52 | 1,89 | 1,52 | 1,60 | -3,90% | - |
| 13.08.2024 | 1,55 | 2,00 | 1,55 | 1,67 | -0,60% | - |
| 12.08.2024 | 1,67 | 2,05 | 1,66 | 1,68 | 0,30% | - |
| 09.08.2024 | 1,69 | 1,91 | 1,67 | 1,67 | -0,89% | - |
| 08.08.2024 | 1,54 | 2,05 | 1,54 | 1,69 | 2,74% | - |
| 07.08.2024 | 1,67 | 2,03 | 1,62 | 1,64 | -1,50% | 1.000,00 |
| 06.08.2024 | 1,55 | 1,96 | 1,55 | 1,67 | 7,42% | - |