1,450$
2,11%
Echtzeit-Aktienkurs Greenland Technologies Holding Corp
Bid:
Ask:
Aktienkurse zur Greenland Technologies Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,40 | 1,45 | 1,36 | 1,45 | 2,11% | 32.245,00 |
| 30.05.2024 | 1,44 | 1,45 | 1,40 | 1,42 | -0,70% | 9.451,00 |
| 29.05.2024 | 1,46 | 1,50 | 1,40 | 1,43 | -2,72% | 17.687,00 |
| 28.05.2024 | 1,52 | 1,55 | 1,46 | 1,47 | -3,29% | 39.137,00 |
| 24.05.2024 | 1,56 | 1,62 | 1,52 | 1,52 | -1,94% | 21.423,00 |
| 23.05.2024 | 1,62 | 1,62 | 1,54 | 1,55 | -4,91% | 25.004,00 |
| 22.05.2024 | 1,52 | 1,63 | 1,52 | 1,63 | 5,84% | 21.314,00 |
| 21.05.2024 | 1,56 | 1,56 | 1,50 | 1,54 | -1,28% | 10.246,00 |
| 20.05.2024 | 1,59 | 1,61 | 1,51 | 1,56 | 0,00% | 49.017,00 |
| 17.05.2024 | 1,61 | 1,62 | 1,51 | 1,56 | -3,11% | 80.124,00 |
| 16.05.2024 | 1,58 | 1,65 | 1,50 | 1,61 | 3,21% | 56.403,00 |
| 15.05.2024 | 1,46 | 1,60 | 1,43 | 1,56 | 4,00% | 95.521,00 |
| 14.05.2024 | 1,52 | 1,53 | 1,45 | 1,50 | 2,04% | 49.215,00 |
| 13.05.2024 | 1,49 | 1,52 | 1,43 | 1,47 | -3,92% | 36.590,00 |
| 10.05.2024 | 1,54 | 1,54 | 1,44 | 1,53 | 1,32% | 21.993,00 |
| 09.05.2024 | 1,49 | 1,53 | 1,49 | 1,51 | -0,66% | 26.742,00 |
| 08.05.2024 | 1,56 | 1,56 | 1,48 | 1,52 | -3,18% | 21.391,00 |
| 07.05.2024 | 1,58 | 1,62 | 1,55 | 1,57 | -1,26% | 28.708,00 |
| 06.05.2024 | 1,61 | 1,61 | 1,58 | 1,59 | -2,87% | 17.185,00 |
| 03.05.2024 | 1,59 | 1,67 | 1,59 | 1,64 | 1,68% | 23.586,00 |
| 02.05.2024 | 1,62 | 1,64 | 1,61 | 1,61 | -1,23% | 13.403,00 |
| 01.05.2024 | 1,57 | 1,63 | 1,57 | 1,63 | 1,87% | 16.258,00 |
| 30.04.2024 | 1,63 | 1,66 | 1,59 | 1,60 | -1,84% | 12.941,00 |
| 29.04.2024 | 1,59 | 1,67 | 1,59 | 1,63 | 1,87% | 13.934,00 |
| 26.04.2024 | 1,68 | 1,68 | 1,55 | 1,60 | 0,00% | 85.670,00 |
| 25.04.2024 | 1,65 | 1,69 | 1,60 | 1,60 | -5,33% | 13.798,00 |
| 24.04.2024 | 1,70 | 1,75 | 1,66 | 1,69 | 0,30% | 23.655,00 |
| 23.04.2024 | 1,69 | 1,69 | 1,62 | 1,69 | 3,88% | 28.473,00 |
| 22.04.2024 | 1,65 | 1,70 | 1,62 | 1,62 | -1,10% | 27.778,00 |
| 19.04.2024 | 1,68 | 1,75 | 1,55 | 1,64 | -2,38% | 50.037,00 |
| 18.04.2024 | 1,52 | 1,71 | 1,52 | 1,68 | 9,80% | 55.030,00 |
| 17.04.2024 | 1,80 | 1,80 | 1,50 | 1,53 | -21,13% | 118.591,00 |
| 16.04.2024 | 1,95 | 1,97 | 1,92 | 1,94 | 0,26% | 29.298,00 |
| 15.04.2024 | 1,92 | 1,95 | 1,90 | 1,94 | -1,28% | 50.457,00 |
| 12.04.2024 | 1,93 | 1,97 | 1,93 | 1,96 | 1,03% | 4.993,00 |
| 11.04.2024 | 1,92 | 1,95 | 1,92 | 1,94 | 1,57% | 5.879,00 |
| 10.04.2024 | 2,07 | 2,14 | 1,91 | 1,91 | -5,91% | 42.996,00 |
| 09.04.2024 | 2,17 | 2,18 | 2,01 | 2,03 | -5,58% | 28.950,00 |
| 08.04.2024 | 2,11 | 2,17 | 2,06 | 2,15 | 1,90% | 15.895,00 |
| 05.04.2024 | 2,01 | 2,19 | 2,00 | 2,11 | 5,50% | 36.707,00 |
| 04.04.2024 | 2,06 | 2,14 | 2,00 | 2,00 | 1,01% | 33.407,00 |
| 03.04.2024 | 1,85 | 2,05 | 1,85 | 1,98 | 5,32% | 16.877,00 |
| 02.04.2024 | 1,99 | 2,12 | 1,82 | 1,88 | -7,39% | 179.086,00 |
| 01.04.2024 | 2,20 | 2,20 | 1,86 | 2,03 | -8,14% | 118.686,00 |
| 28.03.2024 | 2,28 | 2,40 | 2,21 | 2,21 | -3,91% | 14.303,00 |
| 27.03.2024 | 2,27 | 2,32 | 2,21 | 2,30 | 4,55% | 20.633,00 |
| 26.03.2024 | 2,38 | 2,39 | 2,20 | 2,20 | -4,35% | 59.850,00 |
| 25.03.2024 | 2,15 | 2,34 | 2,15 | 2,30 | 6,98% | 28.585,00 |
| 22.03.2024 | 2,15 | 2,23 | 2,06 | 2,15 | 2,38% | 36.001,00 |
| 21.03.2024 | 2,07 | 2,19 | 2,07 | 2,10 | 2,44% | 30.235,00 |
| 20.03.2024 | 2,25 | 2,26 | 2,05 | 2,05 | -8,89% | 54.914,00 |
| 19.03.2024 | 2,45 | 2,48 | 2,25 | 2,25 | -5,06% | 24.294,00 |
| 18.03.2024 | 2,53 | 2,61 | 2,37 | 2,37 | -7,06% | 25.666,00 |
| 15.03.2024 | 2,59 | 2,73 | 2,52 | 2,55 | -2,67% | 10.066,00 |
| 14.03.2024 | 2,63 | 2,65 | 2,57 | 2,62 | 1,55% | 2.729,00 |
| 13.03.2024 | 2,54 | 2,79 | 2,54 | 2,58 | 1,57% | 24.094,00 |
| 12.03.2024 | 2,63 | 2,83 | 2,54 | 2,54 | 0,20% | 16.320,00 |
| 11.03.2024 | 2,68 | 2,75 | 2,52 | 2,54 | -7,48% | 34.087,00 |
| 08.03.2024 | 2,61 | 2,84 | 2,61 | 2,74 | 9,16% | 24.271,00 |
| 07.03.2024 | 2,78 | 2,83 | 2,51 | 2,51 | -10,68% | 27.954,00 |
| 06.03.2024 | 2,82 | 2,92 | 2,75 | 2,81 | -0,35% | 18.505,00 |
| 05.03.2024 | 2,85 | 2,88 | 2,74 | 2,82 | -2,76% | 53.543,00 |
| 04.03.2024 | 3,15 | 3,16 | 2,84 | 2,90 | -4,29% | 30.750,00 |
| 01.03.2024 | 3,11 | 3,18 | 2,82 | 3,03 | -3,81% | 83.139,00 |
| 29.02.2024 | 3,23 | 3,29 | 3,10 | 3,15 | -2,48% | 12.420,00 |
| 28.02.2024 | 3,37 | 3,42 | 3,20 | 3,23 | -3,87% | 18.770,00 |
| 27.02.2024 | 3,60 | 3,60 | 3,35 | 3,36 | -5,75% | 35.491,00 |
| 26.02.2024 | 3,61 | 3,65 | 3,51 | 3,57 | 0,42% | 51.738,00 |
| 23.02.2024 | 3,55 | 3,55 | 3,46 | 3,55 | 1,43% | 24.176,00 |
| 22.02.2024 | 3,65 | 3,65 | 3,46 | 3,50 | -1,96% | 19.602,00 |
| 21.02.2024 | 3,65 | 3,65 | 3,54 | 3,57 | -2,19% | 10.709,00 |
| 20.02.2024 | 3,53 | 3,65 | 3,51 | 3,65 | -0,27% | 11.633,00 |
| 16.02.2024 | 3,65 | 3,69 | 3,57 | 3,66 | -0,54% | 32.350,00 |
| 15.02.2024 | 3,61 | 3,69 | 3,53 | 3,68 | 1,10% | 27.833,00 |
| 14.02.2024 | 3,35 | 3,64 | 3,34 | 3,64 | 9,31% | 35.033,00 |
| 13.02.2024 | 3,37 | 3,37 | 3,22 | 3,33 | 0,00% | 28.240,00 |
| 12.02.2024 | 3,23 | 3,34 | 3,20 | 3,33 | 0,91% | 20.717,00 |
| 09.02.2024 | 3,30 | 3,34 | 3,20 | 3,30 | 0,30% | 25.511,00 |
| 08.02.2024 | 3,23 | 3,31 | 3,21 | 3,29 | 0,00% | 11.329,00 |
| 07.02.2024 | 3,24 | 3,35 | 3,21 | 3,29 | -1,79% | 29.361,00 |
| 06.02.2024 | 3,35 | 3,37 | 3,22 | 3,35 | -0,59% | 10.628,00 |
| 05.02.2024 | 3,35 | 3,42 | 3,20 | 3,37 | 0,00% | 50.802,00 |
| 02.02.2024 | 3,21 | 3,40 | 3,21 | 3,37 | 2,43% | 27.999,00 |
| 01.02.2024 | 3,17 | 3,30 | 3,15 | 3,29 | 1,23% | 25.808,00 |
| 31.01.2024 | 3,33 | 3,33 | 3,19 | 3,25 | -0,91% | 15.595,00 |
| 30.01.2024 | 3,18 | 3,34 | 3,12 | 3,28 | -0,30% | 44.196,00 |
| 29.01.2024 | 3,60 | 3,62 | 3,05 | 3,29 | -8,61% | 91.984,00 |
| 26.01.2024 | 3,62 | 3,62 | 3,49 | 3,60 | 0,56% | 9.195,00 |
| 25.01.2024 | 3,84 | 3,84 | 3,42 | 3,58 | 1,70% | 43.085,00 |
| 24.01.2024 | 3,46 | 3,65 | 3,38 | 3,52 | 4,14% | 44.227,00 |
| 23.01.2024 | 3,34 | 3,49 | 3,34 | 3,38 | -2,03% | 22.228,00 |
| 22.01.2024 | 3,61 | 3,61 | 3,25 | 3,45 | -2,27% | 29.603,00 |
| 19.01.2024 | 3,51 | 3,67 | 3,46 | 3,53 | 0,86% | 21.894,00 |
| 18.01.2024 | 3,39 | 3,50 | 3,33 | 3,50 | 5,42% | 43.768,00 |
| 17.01.2024 | 3,72 | 3,72 | 3,19 | 3,32 | -7,78% | 128.832,00 |
| 16.01.2024 | 3,35 | 3,84 | 3,35 | 3,60 | 7,78% | 167.188,00 |
| 12.01.2024 | 2,99 | 3,49 | 2,99 | 3,34 | 12,46% | 127.715,00 |
| 11.01.2024 | 3,07 | 3,07 | 2,85 | 2,97 | -1,00% | 50.234,00 |
| 10.01.2024 | 2,94 | 3,09 | 2,87 | 3,00 | 0,33% | 128.840,00 |
| 09.01.2024 | 2,90 | 3,00 | 2,80 | 2,99 | 4,55% | 89.315,00 |