1,007$
-1,19%
Echtzeit-Aktienkurs China Green Agriculture Inc.
Bid:
Ask:
Aktienkurse zur China Green Agriculture Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,06 | 1,08 | 1,02 | 1,02 | -5,66% | - |
| 24.04.2025 | 1,13 | 1,13 | 1,08 | 1,08 | -3,96% | - |
| 23.04.2025 | 1,08 | 1,13 | 1,08 | 1,12 | 5,64% | - |
| 22.04.2025 | 1,09 | 1,09 | 1,06 | 1,06 | -6,63% | - |
| 17.04.2025 | 1,13 | 1,16 | 1,13 | 1,14 | 0,02% | - |
| 16.04.2025 | 1,16 | 1,17 | 1,14 | 1,14 | -2,39% | - |
| 15.04.2025 | 1,15 | 1,19 | 1,15 | 1,17 | 3,27% | - |
| 14.04.2025 | 1,07 | 1,13 | 1,07 | 1,13 | 5,90% | - |
| 11.04.2025 | 1,07 | 1,08 | 1,07 | 1,07 | 0,14% | - |
| 10.04.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -1,15% | - |
| 09.04.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,73% | - |
| 08.04.2025 | 1,07 | 1,08 | 1,07 | 1,07 | -1,15% | - |
| 07.04.2025 | 1,14 | 1,14 | 1,08 | 1,08 | -1,28% | - |
| 04.04.2025 | 1,12 | 1,14 | 1,09 | 1,10 | 0,40% | - |
| 03.04.2025 | 1,08 | 1,09 | 1,08 | 1,09 | 1,12% | - |
| 02.04.2025 | 1,10 | 1,10 | 1,08 | 1,08 | 0,41% | - |
| 01.04.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 0,03% | - |
| 31.03.2025 | 1,08 | 1,08 | 1,07 | 1,08 | -1,19% | - |
| 28.03.2025 | 1,11 | 1,11 | 1,09 | 1,09 | -0,84% | - |
| 27.03.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 3,49% | - |
| 26.03.2025 | 1,09 | 1,09 | 1,06 | 1,06 | -2,62% | - |
| 25.03.2025 | 1,08 | 1,10 | 1,08 | 1,09 | 0,64% | - |
| 24.03.2025 | 1,09 | 1,09 | 1,07 | 1,08 | -0,34% | - |
| 21.03.2025 | 1,08 | 1,12 | 1,08 | 1,09 | -0,05% | - |
| 20.03.2025 | 1,11 | 1,12 | 1,09 | 1,09 | -0,83% | - |
| 19.03.2025 | 1,09 | 1,13 | 1,09 | 1,10 | 2,26% | - |
| 18.03.2025 | 1,09 | 1,10 | 1,07 | 1,07 | -0,81% | - |
| 17.03.2025 | 1,09 | 1,10 | 1,07 | 1,08 | -0,94% | - |
| 14.03.2025 | 1,10 | 1,10 | 1,09 | 1,09 | 0,53% | - |
| 13.03.2025 | 1,14 | 1,14 | 1,08 | 1,09 | -2,20% | - |
| 12.03.2025 | 1,15 | 1,15 | 1,10 | 1,11 | 1,65% | - |
| 11.03.2025 | 1,11 | 1,12 | 1,09 | 1,09 | -2,27% | - |
| 10.03.2025 | 1,14 | 1,15 | 1,10 | 1,12 | -3,27% | - |
| 07.03.2025 | 1,15 | 1,17 | 1,15 | 1,16 | 1,62% | - |
| 06.03.2025 | 1,16 | 1,17 | 1,13 | 1,14 | 0,35% | - |
| 05.03.2025 | 1,25 | 1,25 | 1,11 | 1,13 | 4,09% | - |
| 04.03.2025 | 1,18 | 1,18 | 1,07 | 1,09 | -3,53% | - |
| 03.03.2025 | 1,19 | 1,20 | 1,13 | 1,13 | -7,38% | - |
| 28.02.2025 | 1,29 | 1,29 | 1,22 | 1,22 | -0,43% | - |
| 27.02.2025 | 1,26 | 1,26 | 1,22 | 1,22 | 0,25% | - |
| 26.02.2025 | 1,25 | 1,29 | 1,17 | 1,22 | -3,37% | - |
| 25.02.2025 | 1,28 | 1,28 | 1,26 | 1,26 | -0,23% | - |
| 24.02.2025 | 1,25 | 1,28 | 1,25 | 1,27 | 1,03% | - |
| 21.02.2025 | 1,21 | 1,29 | 1,19 | 1,25 | 6,14% | - |
| 20.02.2025 | 1,20 | 1,24 | 1,15 | 1,18 | -1,78% | - |
| 19.02.2025 | 1,24 | 1,24 | 1,19 | 1,20 | -2,63% | - |
| 18.02.2025 | 1,24 | 1,25 | 1,17 | 1,23 | 3,20% | - |
| 17.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,72% | - |
| 14.02.2025 | 1,29 | 1,29 | 1,20 | 1,20 | -5,86% | - |
| 13.02.2025 | 1,27 | 1,31 | 1,26 | 1,28 | -0,40% | - |
| 12.02.2025 | 1,25 | 1,30 | 1,23 | 1,28 | 3,56% | - |
| 11.02.2025 | 1,34 | 1,34 | 1,24 | 1,24 | -4,50% | - |
| 10.02.2025 | 1,31 | 1,34 | 1,29 | 1,30 | -1,74% | - |
| 07.02.2025 | 1,34 | 1,35 | 1,30 | 1,32 | -0,74% | - |
| 06.02.2025 | 1,35 | 1,35 | 1,25 | 1,33 | 0,29% | - |
| 05.02.2025 | 1,29 | 1,33 | 1,25 | 1,33 | 2,18% | - |
| 04.02.2025 | 1,30 | 1,32 | 1,29 | 1,30 | -0,43% | - |
| 03.02.2025 | 1,39 | 1,39 | 1,23 | 1,31 | 5,34% | - |
| 31.01.2025 | 1,27 | 1,29 | 1,17 | 1,24 | 2,05% | - |
| 30.01.2025 | 1,25 | 1,31 | 1,21 | 1,21 | -3,98% | - |
| 29.01.2025 | 1,40 | 1,40 | 1,21 | 1,26 | -3,44% | - |
| 28.01.2025 | 1,28 | 1,32 | 1,27 | 1,31 | 1,77% | - |
| 27.01.2025 | 1,23 | 1,33 | 1,20 | 1,29 | -3,48% | - |
| 24.01.2025 | 1,38 | 1,43 | 1,29 | 1,33 | 5,52% | - |
| 23.01.2025 | 0,99 | 1,26 | 0,98 | 1,26 | 37,14% | - |
| 22.01.2025 | 0,87 | 0,92 | 0,75 | 0,92 | 8,84% | - |
| 21.01.2025 | 0,93 | 0,93 | 0,72 | 0,85 | 1,39% | - |
| 17.01.2025 | 0,80 | 0,87 | 0,77 | 0,83 | 8,13% | - |
| 16.01.2025 | 0,88 | 0,89 | 0,76 | 0,77 | -12,81% | - |
| 15.01.2025 | 0,92 | 0,95 | 0,88 | 0,89 | -5,55% | - |
| 14.01.2025 | 0,87 | 0,98 | 0,87 | 0,94 | 10,70% | - |
| 13.01.2025 | 1,04 | 1,04 | 0,85 | 0,85 | -18,57% | - |
| 10.01.2025 | 1,06 | 1,07 | 1,03 | 1,04 | -0,66% | - |
| 08.01.2025 | 1,06 | 1,11 | 1,02 | 1,05 | -2,79% | - |
| 07.01.2025 | 1,12 | 1,12 | 1,03 | 1,08 | -0,24% | - |
| 06.01.2025 | 1,09 | 1,12 | 1,07 | 1,08 | -0,01% | - |
| 03.01.2025 | 1,07 | 1,09 | 1,05 | 1,08 | 2,14% | - |
| 02.01.2025 | 1,03 | 1,15 | 1,02 | 1,06 | 3,98% | - |
| 27.12.2024 | 1,20 | 1,39 | 1,02 | 1,02 | -10,04% | - |
| 23.12.2024 | 1,11 | 1,15 | 1,11 | 1,13 | 2,00% | - |
| 20.12.2024 | 1,08 | 1,11 | 1,05 | 1,11 | -1,19% | - |
| 19.12.2024 | 1,20 | 1,20 | 1,11 | 1,12 | 2,74% | - |
| 18.12.2024 | 1,27 | 1,27 | 1,09 | 1,09 | -2,93% | - |
| 17.12.2024 | 1,27 | 1,40 | 1,04 | 1,12 | 2,22% | - |
| 16.12.2024 | 1,28 | 1,40 | 1,10 | 1,10 | -12,50% | - |
| 13.12.2024 | 1,28 | 1,31 | 1,24 | 1,26 | 1,14% | - |
| 12.12.2024 | 1,26 | 1,27 | 1,21 | 1,24 | 0,66% | - |
| 11.12.2024 | 1,36 | 1,39 | 1,23 | 1,23 | -3,16% | - |
| 10.12.2024 | 1,39 | 1,40 | 1,23 | 1,27 | -4,52% | - |
| 09.12.2024 | 1,47 | 1,47 | 1,33 | 1,34 | -9,32% | - |
| 06.12.2024 | 1,58 | 1,58 | 1,46 | 1,47 | -5,49% | - |
| 05.12.2024 | 1,59 | 1,59 | 1,52 | 1,56 | 6,20% | - |
| 04.12.2024 | 1,56 | 1,56 | 1,47 | 1,47 | -6,25% | - |
| 03.12.2024 | 1,60 | 1,66 | 1,47 | 1,56 | -0,11% | - |
| 02.12.2024 | 1,82 | 1,86 | 1,55 | 1,57 | -12,19% | - |
| 29.11.2024 | 1,88 | 1,90 | 1,73 | 1,78 | -3,22% | - |
| 27.11.2024 | 1,90 | 1,90 | 1,71 | 1,84 | 2,04% | - |
| 26.11.2024 | 2,09 | 2,11 | 1,80 | 1,81 | -8,76% | - |
| 25.11.2024 | 1,92 | 2,00 | 1,87 | 1,98 | 0,51% | 25.908,00 |
| 22.11.2024 | 2,03 | 2,15 | 1,95 | 1,97 | -5,29% | 17.415,00 |