Deutsche Märkte schließen in 5 Stunden 12 Minuten

China Green Agriculture, Inc. (CGA)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,7201-0,1299 (-4,56%)
Börsenschluss: 03:12PM EDT
2,7800 +0,06 (+2,20%)
Nachbörse: 05:16PM EDT
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Mai 20242,85002,85002,72002,72002,72004.800
30. Apr. 20242,87002,93002,82002,85002,85006.600
29. Apr. 20243,08003,08002,78002,98002,98009.600
26. Apr. 20242,93003,08002,85003,08003,08005.700
25. Apr. 20243,05003,05002,99002,99002,9900300
24. Apr. 20243,07003,07002,83003,00003,0000800
23. Apr. 20242,81003,05002,80003,05003,05002.700
22. Apr. 20242,88003,10002,88003,01003,01003.000
19. Apr. 20242,92003,08002,79002,91002,91002.800
18. Apr. 20242,91002,93002,80002,86002,86003.400
17. Apr. 20242,79002,79002,78002,79002,79001.400
16. Apr. 20242,80002,90002,80002,85002,8500600
15. Apr. 20242,77002,85002,77002,85002,8500500
12. Apr. 20242,95002,95002,75002,86002,86002.500
11. Apr. 20242,95002,96002,94002,96002,96002.900
10. Apr. 20242,95002,98002,75002,88002,88002.500
09. Apr. 20242,83003,00002,80002,82002,820023.800
08. Apr. 20242,86002,92002,86002,92002,92001.100
05. Apr. 20242,90003,00002,80002,94002,94004.000
04. Apr. 20242,92003,15002,92003,13003,130011.100
03. Apr. 20242,81002,90002,75002,75002,75004.200
02. Apr. 20242,73002,94002,73002,94002,94002.000
01. Apr. 20242,69002,91002,69002,91002,91001.200
28. März 20242,97003,00002,70002,70002,70005.300
27. März 20242,78002,98002,69002,98002,98003.800
26. März 20242,98002,98002,79002,79002,7900800
25. März 20242,88002,95002,73002,88002,88007.100
22. März 20243,15003,15002,68002,93002,93004.400
21. März 20243,32003,32003,06003,28003,28002.600
20. März 20242,90003,32002,74003,32003,32008.400
19. März 20242,94002,96002,85002,86002,86002.000
18. März 20243,07003,08003,00003,00003,00003.400
15. März 20243,08003,14003,07003,07003,07001.200
14. März 20242,99003,16002,99003,16003,16001.600
13. März 20243,20003,24003,06003,06003,06003.000
12. März 20243,02003,15003,02003,09003,09006.900
11. März 20242,82003,00002,82003,00003,000016.100
08. März 20242,87002,95002,87002,94002,9400800
07. März 20242,96002,96002,87002,87002,87003.300
06. März 20242,86002,98002,83002,98002,98002.500
05. März 20242,86002,86002,81002,81002,81001.700
04. März 20242,86002,86002,80002,80002,80001.700
01. März 20242,60002,80002,60002,80002,80001.800
29. Feb. 20242,78002,80002,60002,60002,60004.200
28. Feb. 20242,60002,87002,60002,66002,66005.900
27. Feb. 20243,16003,16002,66002,66002,660026.900
26. Feb. 20242,38002,62002,38002,51002,51004.600
23. Feb. 20242,70002,70002,48002,54002,54006.400
22. Feb. 20242,64002,89002,64002,71002,71004.100
21. Feb. 20242,72002,87002,72002,79002,79006.200
20. Feb. 20242,86002,97002,61002,83002,83008.200
16. Feb. 20243,10003,10002,94002,94002,940017.100
15. Feb. 20242,93003,18002,93003,03003,030014.100
14. Feb. 20242,69003,21002,69002,93002,930040.300
13. Feb. 20242,85002,85002,71002,74002,74005.300
12. Feb. 20242,75003,05002,75002,80002,800016.100
09. Feb. 20242,53002,79002,33002,75002,750016.200
08. Feb. 20242,50002,50002,35002,47002,47003.300
07. Feb. 20242,30002,49002,30002,49002,49005.300
06. Feb. 20242,27002,39002,27002,34002,34006.100
05. Feb. 20242,48002,48002,30002,37002,37005.800
02. Feb. 20242,35002,48002,28002,47002,47004.600
01. Feb. 20242,52002,57002,24002,24002,240012.400
31. Jan. 20242,68002,75002,53002,56002,560010.200
30. Jan. 20242,45002,64002,41002,62002,62008.900
29. Jan. 20242,52002,59002,29002,43002,430020.400
26. Jan. 20242,44002,51002,26002,51002,510019.300
25. Jan. 20242,15002,22002,15002,22002,22008.600
24. Jan. 20242,27002,31002,12002,19002,19006.000
23. Jan. 20242,24002,30002,09002,18002,18005.600
22. Jan. 20242,11002,29002,11002,17002,170016.400
19. Jan. 20242,16002,16002,04002,12002,120019.400
18. Jan. 20242,12002,25002,07002,13002,13008.900
17. Jan. 20242,12002,28002,12002,16002,16005.600
16. Jan. 20242,18002,32002,18002,20002,200013.600
12. Jan. 20242,23002,29002,15002,20002,200022.000
11. Jan. 20242,67002,67002,23002,36002,360049.600
10. Jan. 20242,93002,99002,51002,73002,730048.100
09. Jan. 20243,01003,09002,87002,99002,990042.100
08. Jan. 20243,10003,14002,85003,11003,110064.000
05. Jan. 20243,69003,69003,00003,21003,210090.300
04. Jan. 20243,24003,89003,24003,37003,3700314.700
03. Jan. 20242,53003,79002,45003,50003,5000636.500
02. Jan. 20242,29003,25002,02002,50002,5000670.100
29. Dez. 20233,29004,00002,59003,03003,03009.614.400
28. Dez. 20231,91002,04001,90001,90001,9000979.600
27. Dez. 20232,00002,05001,75001,90001,900014.500
26. Dez. 20232,02002,02002,00002,00002,0000500
22. Dez. 20232,02002,03002,02002,03002,03001.200
21. Dez. 20232,02002,02002,02002,02002,0200400
20. Dez. 20232,02002,02002,02002,02002,0200300
19. Dez. 20232,03002,03002,03002,03002,0300700
18. Dez. 20232,05002,08002,02002,02002,02001.500
15. Dez. 20232,09002,10002,07002,10002,10004.000
14. Dez. 20232,05002,05002,05002,05002,0500-
13. Dez. 20232,05002,05002,05002,05002,0500300
12. Dez. 20232,10002,10002,10002,10002,1000200
11. Dez. 20232,10002,10002,10002,10002,10001.500
08. Dez. 20232,10002,10002,02002,06002,06001.900
07. Dez. 20232,07002,07002,02002,03002,03001.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...