Origin Agritech Ltd. SEED
NASDAQ · Vereinigte Staaten · Prozessindustrie
$0,6801-0,11 (-14,44 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,68 | -13,91 % | $0,86 | $0,86 | $0,66 | 115,81K |
| 2026-09-30 | $0,79 | -15,05 % | $0,95 | $0,97 | $0,67 | 536,00K |
| 2026-09-29 | $0,93 | +2,20 % | $0,92 | $0,94 | $0,92 | 6,00K |
| 2026-09-28 | $0,91 | 0,00 % | $0,91 | $0,92 | $0,91 | 6,70K |
| 2026-09-25 | $0,91 | -1,09 % | $0,95 | $0,95 | $0,91 | 7,00K |
| 2026-09-24 | $0,92 | 0,00 % | $0,90 | $0,94 | $0,90 | 3,10K |
| 2026-09-23 | $0,92 | -1,08 % | $0,95 | $0,97 | $0,90 | 18,00K |
| 2026-09-22 | $0,93 | +1,09 % | $0,90 | $0,98 | $0,90 | 6,60K |
| 2026-09-21 | $0,92 | -1,08 % | $0,93 | $0,99 | $0,91 | 13,60K |
| 2026-09-18 | $0,93 | -3,12 % | $0,96 | $0,96 | $0,93 | 9,10K |
| 2026-09-17 | $0,96 | 0,00 % | $0,96 | $0,96 | $0,93 | 29,20K |
| 2026-09-16 | $0,96 | -1,03 % | $0,95 | $0,98 | $0,95 | 3,70K |
| 2026-09-15 | $0,97 | -5,83 % | $1,01 | $1,01 | $0,96 | 29,10K |
| 2026-09-14 | $1,03 | -1,90 % | $1,02 | $1,07 | $1,02 | 16,20K |
| 2026-09-11 | $1,05 | 0,00 % | $1,07 | $1,08 | $1,03 | 25,60K |
| 2026-09-10 | $1,05 | +3,96 % | $1,02 | $1,10 | $1,02 | 28,70K |
| 2026-09-09 | $1,01 | -2,88 % | $1,04 | $1,05 | $1,01 | 7,40K |
| 2026-09-08 | $1,04 | +2,97 % | $1,01 | $1,04 | $1,00 | 3,40K |
| 2026-09-04 | $1,01 | 0,00 % | $1,00 | $1,01 | $0,99 | 5,80K |
| 2026-09-03 | $1,01 | -0,98 % | $1,02 | $1,03 | $1,01 | 31,80K |
| 2026-09-02 | $1,02 | +2,00 % | $0,99 | $1,02 | $0,99 | 21,20K |
| 2026-09-01 | $1,00 | 0,00 % | $1,01 | $1,01 | $0,98 | 3,10K |
| 2026-08-31 | $1,00 | +1,01 % | $0,99 | $1,05 | $0,98 | 28,80K |
| 2026-08-28 | $0,99 | 0,00 % | $1,02 | $1,02 | $0,99 | 2,90K |
| 2026-08-27 | $0,99 | 0,00 % | $1,01 | $1,01 | $0,99 | 1,40K |
| 2026-08-26 | $0,99 | -1,00 % | $0,99 | $1,02 | $0,99 | 16,30K |
| 2026-08-25 | $1,00 | -1,96 % | $1,00 | $1,01 | $0,99 | 8,70K |
| 2026-08-24 | $1,02 | +2,00 % | $1,02 | $1,02 | $1,00 | 4,80K |
| 2026-08-21 | $1,00 | -1,96 % | $1,02 | $1,03 | $1,00 | 30,00K |
| 2026-08-20 | $1,02 | 0,00 % | $1,02 | $1,05 | $1,02 | 3,80K |
| 2026-08-19 | $1,02 | -0,97 % | $1,04 | $1,04 | $1,01 | 20,40K |
| 2026-08-18 | $1,03 | -2,83 % | $1,07 | $1,07 | $1,03 | 15,90K |
| 2026-08-17 | $1,06 | +2,91 % | $1,03 | $1,06 | $1,01 | 7,90K |
| 2026-08-14 | $1,03 | -1,90 % | $1,01 | $1,04 | $1,01 | 23,20K |
| 2026-08-13 | $1,05 | -0,94 % | $1,08 | $1,11 | $1,03 | 22,50K |
| 2026-08-12 | $1,06 | +2,91 % | $1,05 | $1,14 | $1,05 | 23,40K |
| 2026-08-11 | $1,03 | -3,74 % | $1,05 | $1,05 | $1,02 | 2,40K |
| 2026-08-10 | $1,07 | +2,88 % | $1,05 | $1,16 | $1,05 | 60,30K |
| 2026-08-07 | $1,04 | 0,00 % | $0,96 | $1,09 | $0,96 | 106,80K |
| 2026-08-06 | $1,04 | -1,89 % | $1,03 | $1,06 | $0,96 | 141,30K |
| 2026-08-05 | $1,06 | +6,00 % | $0,91 | $1,06 | $0,87 | 8,20M |
| 2026-08-04 | $1,00 | +2,04 % | $1,01 | $1,02 | $0,99 | 2,10K |
| 2026-08-03 | $0,98 | -2,00 % | $1,03 | $1,03 | $0,98 | 4,70K |
| 2026-07-31 | $1,00 | 0,00 % | $1,01 | $1,01 | $0,98 | 10,70K |
| 2026-07-30 | $1,00 | +2,04 % | $0,98 | $1,01 | $0,98 | 6,60K |
| 2026-07-29 | $0,98 | 0,00 % | $0,98 | $0,98 | $0,98 | 5,10K |
| 2026-07-28 | $0,98 | -2,00 % | $1,02 | $1,02 | $0,98 | 10,80K |
| 2026-07-27 | $1,00 | -0,99 % | $1,01 | $1,03 | $1,00 | 1,10K |
| 2026-07-24 | $1,01 | +1,00 % | $1,04 | $1,04 | $0,98 | 4,30K |
| 2026-07-23 | $1,00 | -0,99 % | $1,01 | $1,01 | $1,00 | 3,70K |
| 2026-07-22 | $1,01 | -0,98 % | $1,01 | $1,02 | $1,01 | 2,30K |
| 2026-07-21 | $1,02 | 0,00 % | $1,02 | $1,02 | $1,02 | 1,00K |
| 2026-07-20 | $1,02 | +2,00 % | $0,99 | $1,02 | $0,99 | 2,50K |
| 2026-07-17 | $1,00 | 0,00 % | $0,98 | $1,02 | $0,98 | 6,70K |
| 2026-07-16 | $1,00 | -1,96 % | $1,02 | $1,02 | $1,00 | 700 |
| 2026-07-15 | $1,02 | -3,77 % | $1,05 | $1,05 | $1,00 | 3,20K |
| 2026-07-14 | $1,06 | +3,92 % | $1,02 | $1,06 | $1,01 | 5,00K |
| 2026-07-13 | $1,02 | +0,99 % | $0,97 | $1,03 | $0,97 | 14,10K |
| 2026-07-10 | $1,01 | +1,00 % | $1,04 | $1,04 | $1,00 | 4,90K |
| 2026-07-09 | $1,00 | -1,96 % | $1,02 | $1,03 | $1,00 | 1,90K |
| 2026-07-08 | $1,02 | -0,97 % | $1,00 | $1,04 | $1,00 | 5,00K |
| 2026-07-07 | $1,03 | -1,90 % | $1,04 | $1,05 | $1,00 | 7,10K |
| 2026-07-06 | $1,05 | +0,96 % | $1,04 | $1,07 | $1,04 | 28,60K |
| 2026-07-02 | $1,04 | -3,70 % | $1,07 | $1,07 | $1,02 | 19,50K |
| 2026-07-01 | $1,08 | +1,89 % | $1,02 | $1,09 | $1,02 | 19,50K |
| 2026-06-30 | $1,06 | +0,95 % | $1,05 | $1,06 | $0,99 | 8,80K |
| 2026-06-29 | $1,05 | +3,96 % | $1,03 | $1,06 | $1,03 | 5,90K |
| 2026-06-26 | $1,01 | 0,00 % | $1,00 | $1,01 | $0,98 | 10,20K |
| 2026-06-25 | $1,01 | 0,00 % | $0,99 | $1,03 | $0,96 | 59,70K |
| 2026-06-24 | $1,01 | +2,02 % | $0,99 | $1,03 | $0,99 | 21,80K |
| 2026-06-23 | $0,99 | -2,94 % | $1,04 | $1,06 | $0,99 | 7,10K |
| 2026-06-22 | $1,02 | +3,03 % | $0,99 | $1,05 | $0,99 | 27,30K |
| 2026-06-18 | $0,99 | +1,02 % | $0,98 | $0,99 | $0,98 | 8,60K |
| 2026-06-17 | $0,98 | +1,03 % | $0,97 | $0,99 | $0,97 | 16,80K |
| 2026-06-16 | $0,97 | -2,02 % | $0,98 | $0,98 | $0,97 | 9,50K |
| 2026-06-15 | $0,99 | -1,00 % | $1,02 | $1,03 | $0,98 | 8,60K |
| 2026-06-12 | $1,00 | +2,04 % | $0,98 | $1,05 | $0,98 | 63,30K |
| 2026-06-11 | $0,98 | -2,00 % | $1,00 | $1,00 | $0,96 | 29,40K |
| 2026-06-10 | $1,00 | +4,17 % | $0,98 | $1,07 | $0,96 | 119,70K |
| 2026-06-09 | $0,96 | 0,00 % | $1,01 | $1,01 | $0,96 | 39,90K |
| 2026-06-08 | $0,96 | -4,00 % | $1,01 | $1,07 | $0,95 | 26,80K |
| 2026-06-05 | $1,00 | -4,76 % | $1,09 | $1,09 | $0,99 | 42,20K |
| 2026-06-04 | $1,05 | -3,67 % | $1,09 | $1,10 | $1,05 | 35,60K |
| 2026-06-03 | $1,09 | -3,54 % | $1,10 | $1,11 | $1,09 | 33,10K |
| 2026-06-02 | $1,13 | +0,89 % | $1,12 | $1,13 | $1,11 | 13,20K |
| 2026-06-01 | $1,12 | -0,88 % | $1,10 | $1,13 | $1,09 | 55,70K |
| 2026-05-29 | $1,13 | 0,00 % | $1,09 | $1,16 | $1,09 | 14,50K |
| 2026-05-28 | $1,13 | -0,88 % | $1,12 | $1,15 | $1,10 | 6,60K |
| 2026-05-27 | $1,14 | +1,79 % | $1,13 | $1,15 | $1,11 | 16,20K |
| 2026-05-26 | $1,12 | 0,00 % | $1,14 | $1,15 | $1,09 | 33,80K |