Börse:
3,355$
1,67%
Echtzeit-Aktienkurs Canaan Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Canaan Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2023 | 3,29 | 3,37 | 3,24 | 3,36 | 1,76% | 399.716,00 |
| 26.01.2023 | 3,22 | 3,37 | 3,18 | 3,30 | 5,43% | 2.237.528,00 |
| 25.01.2023 | 3,29 | 3,29 | 3,03 | 3,13 | -6,01% | 2.715.450,00 |
| 24.01.2023 | 3,26 | 3,43 | 3,25 | 3,33 | -0,89% | 2.748.949,00 |
| 23.01.2023 | 3,19 | 3,39 | 3,14 | 3,36 | 7,01% | 2.985.618,00 |
| 20.01.2023 | 3,04 | 3,15 | 2,87 | 3,14 | 5,37% | 2.362.726,00 |
| 19.01.2023 | 2,87 | 3,12 | 2,81 | 2,98 | 2,76% | 2.421.241,00 |
| 18.01.2023 | 3,15 | 3,25 | 2,87 | 2,90 | -6,45% | 4.194.657,00 |
| 17.01.2023 | 3,29 | 3,43 | 3,08 | 3,10 | 5,08% | 5.782.265,00 |
| 13.01.2023 | 2,78 | 3,16 | 2,77 | 2,95 | 5,36% | 5.239.593,00 |
| 12.01.2023 | 2,63 | 2,85 | 2,54 | 2,80 | 11,11% | 3.144.661,00 |
| 11.01.2023 | 2,62 | 2,62 | 2,50 | 2,52 | -3,82% | 2.091.783,00 |
| 10.01.2023 | 2,50 | 2,63 | 2,39 | 2,62 | 4,80% | 2.142.359,00 |
| 09.01.2023 | 2,37 | 2,55 | 2,37 | 2,50 | 9,65% | 2.392.659,00 |
| 06.01.2023 | 2,21 | 2,34 | 2,10 | 2,28 | 2,70% | 1.257.668,00 |
| 05.01.2023 | 2,12 | 2,27 | 2,03 | 2,22 | 2,30% | 2.029.571,00 |
| 04.01.2023 | 1,98 | 2,29 | 1,94 | 2,17 | 11,86% | 3.732.709,00 |
| 03.01.2023 | 2,11 | 2,16 | 1,91 | 1,94 | -5,83% | 1.689.252,00 |
| 30.12.2022 | 1,98 | 2,10 | 1,98 | 2,06 | 0,49% | 1.055.793,00 |
| 29.12.2022 | 1,94 | 2,07 | 1,87 | 2,05 | 8,47% | 1.474.517,00 |
| 28.12.2022 | 1,91 | 1,99 | 1,88 | 1,89 | -1,05% | 1.844.465,00 |
| 27.12.2022 | 2,08 | 2,08 | 1,91 | 1,91 | -8,17% | 1.419.220,00 |
| 23.12.2022 | 2,14 | 2,16 | 2,05 | 2,08 | -2,80% | 739.476,00 |
| 22.12.2022 | 2,12 | 2,15 | 2,03 | 2,14 | 0,47% | 1.738.852,00 |
| 21.12.2022 | 2,15 | 2,22 | 2,12 | 2,13 | -2,29% | 857.998,00 |
| 20.12.2022 | 2,09 | 2,24 | 2,09 | 2,18 | 1,40% | 985.756,00 |
| 19.12.2022 | 2,25 | 2,28 | 2,10 | 2,15 | -3,59% | 2.406.815,00 |
| 16.12.2022 | 2,32 | 2,34 | 2,22 | 2,23 | -4,70% | 2.495.645,00 |
| 15.12.2022 | 2,45 | 2,46 | 2,31 | 2,34 | -5,65% | 1.360.198,00 |
| 14.12.2022 | 2,45 | 2,51 | 2,42 | 2,48 | 2,06% | 1.018.434,00 |
| 13.12.2022 | 2,51 | 2,60 | 2,40 | 2,43 | 2,10% | 2.176.231,00 |
| 12.12.2022 | 2,41 | 2,42 | 2,34 | 2,38 | -1,24% | 798.930,00 |
| 09.12.2022 | 2,48 | 2,50 | 2,41 | 2,41 | -2,82% | 688.592,00 |
| 08.12.2022 | 2,45 | 2,50 | 2,40 | 2,48 | 2,48% | 802.669,00 |
| 07.12.2022 | 2,41 | 2,47 | 2,41 | 2,42 | -1,22% | 737.302,00 |
| 06.12.2022 | 2,61 | 2,61 | 2,43 | 2,45 | -2,78% | 1.228.893,00 |
| 05.12.2022 | 2,77 | 2,77 | 2,51 | 2,52 | -3,82% | 1.285.765,00 |
| 02.12.2022 | 2,48 | 2,63 | 2,45 | 2,62 | 3,97% | 1.902.168,00 |
| 01.12.2022 | 2,60 | 2,68 | 2,51 | 2,52 | -3,08% | 1.590.351,00 |
| 30.11.2022 | 2,44 | 2,60 | 2,41 | 2,60 | 8,33% | 3.232.723,00 |
| 29.11.2022 | 2,43 | 2,50 | 2,35 | 2,40 | 1,27% | 1.336.885,00 |
| 28.11.2022 | 2,51 | 2,60 | 2,32 | 2,37 | -8,14% | 2.086.796,00 |
| 25.11.2022 | 2,69 | 2,69 | 2,56 | 2,58 | -4,44% | 566.942,00 |
| 23.11.2022 | 2,69 | 2,74 | 2,64 | 2,70 | 0,75% | 821.664,00 |
| 22.11.2022 | 2,59 | 2,73 | 2,48 | 2,68 | 6,35% | 2.504.159,00 |
| 21.11.2022 | 2,75 | 2,75 | 2,47 | 2,52 | -8,70% | 1.638.594,00 |
| 18.11.2022 | 2,95 | 2,95 | 2,74 | 2,76 | -3,50% | 1.092.072,00 |
| 17.11.2022 | 2,81 | 2,97 | 2,77 | 2,86 | -0,35% | 1.085.560,00 |
| 16.11.2022 | 3,10 | 3,13 | 2,87 | 2,87 | -8,60% | 1.373.233,00 |
| 15.11.2022 | 3,10 | 3,34 | 3,02 | 3,14 | 6,08% | 2.229.045,00 |
| 14.11.2022 | 2,70 | 3,17 | 2,46 | 2,96 | 10,04% | 4.003.661,00 |
| 11.11.2022 | 2,75 | 2,82 | 2,63 | 2,69 | -1,82% | 4.436.822,00 |
| 10.11.2022 | 2,74 | 2,75 | 2,61 | 2,74 | 6,61% | 1.862.004,00 |
| 09.11.2022 | 2,83 | 2,90 | 2,56 | 2,57 | -12,29% | 2.664.199,00 |
| 08.11.2022 | 3,14 | 3,14 | 2,87 | 2,93 | -8,15% | 2.492.400,00 |
| 07.11.2022 | 3,14 | 3,22 | 3,10 | 3,19 | 1,27% | 846.693,00 |
| 04.11.2022 | 3,13 | 3,19 | 3,01 | 3,15 | 5,00% | 1.197.848,00 |
| 03.11.2022 | 2,97 | 3,04 | 2,91 | 3,00 | 2,39% | 1.044.735,00 |
| 02.11.2022 | 3,06 | 3,10 | 2,92 | 2,93 | -2,98% | 1.180.087,00 |
| 01.11.2022 | 3,05 | 3,11 | 2,94 | 3,02 | 4,14% | 1.779.985,00 |
| 31.10.2022 | 3,19 | 3,23 | 2,83 | 2,90 | -8,52% | 6.287.265,00 |
| 28.10.2022 | 3,30 | 3,38 | 3,14 | 3,17 | -5,93% | 1.582.025,00 |
| 27.10.2022 | 3,45 | 3,50 | 3,33 | 3,37 | -2,88% | 1.037.623,00 |
| 26.10.2022 | 3,25 | 3,57 | 3,25 | 3,47 | 6,77% | 1.899.988,00 |
| 25.10.2022 | 3,10 | 3,30 | 3,10 | 3,25 | 4,17% | 1.199.095,00 |
| 24.10.2022 | 3,09 | 3,15 | 2,80 | 3,12 | -3,41% | 3.266.283,00 |
| 21.10.2022 | 3,12 | 3,25 | 3,12 | 3,23 | 2,54% | 821.226,00 |
| 20.10.2022 | 3,27 | 3,39 | 3,14 | 3,15 | -4,26% | 742.843,00 |
| 19.10.2022 | 3,25 | 3,32 | 3,23 | 3,29 | -0,60% | 468.459,00 |
| 18.10.2022 | 3,37 | 3,42 | 3,24 | 3,31 | -0,30% | 562.319,00 |
| 17.10.2022 | 3,21 | 3,33 | 3,21 | 3,32 | 6,07% | 820.828,00 |
| 14.10.2022 | 3,31 | 3,34 | 3,12 | 3,13 | -4,86% | 784.715,00 |
| 13.10.2022 | 3,07 | 3,31 | 3,02 | 3,29 | 3,46% | 1.163.943,00 |
| 12.10.2022 | 3,09 | 3,21 | 3,09 | 3,18 | 2,91% | 737.021,00 |
| 11.10.2022 | 3,09 | 3,21 | 3,01 | 3,09 | 0,00% | 764.506,00 |
| 10.10.2022 | 3,19 | 3,19 | 3,03 | 3,09 | -3,44% | 901.314,00 |
| 07.10.2022 | 3,38 | 3,45 | 3,20 | 3,20 | -7,78% | 594.695,00 |
| 06.10.2022 | 3,39 | 3,48 | 3,33 | 3,47 | 3,27% | 738.564,00 |
| 05.10.2022 | 3,34 | 3,40 | 3,22 | 3,36 | 0,00% | 725.832,00 |
| 04.10.2022 | 3,19 | 3,40 | 3,19 | 3,36 | 8,74% | 1.084.302,00 |
| 03.10.2022 | 3,25 | 3,28 | 3,09 | 3,09 | -5,79% | 883.570,00 |
| 30.09.2022 | 3,25 | 3,37 | 3,23 | 3,28 | 0,61% | 821.686,00 |
| 29.09.2022 | 3,23 | 3,31 | 3,16 | 3,26 | -1,81% | 1.096.925,00 |
| 28.09.2022 | 3,17 | 3,34 | 3,15 | 3,32 | 3,11% | 748.988,00 |
| 27.09.2022 | 3,19 | 3,33 | 3,12 | 3,22 | 3,54% | 1.150.076,00 |
| 26.09.2022 | 3,07 | 3,25 | 3,04 | 3,11 | 1,63% | 1.207.183,00 |
| 23.09.2022 | 3,00 | 3,07 | 2,90 | 3,06 | 0,66% | 1.323.730,00 |
| 22.09.2022 | 3,08 | 3,15 | 3,02 | 3,04 | -1,62% | 980.288,00 |
| 21.09.2022 | 3,10 | 3,22 | 3,01 | 3,09 | 0,65% | 1.068.445,00 |
| 20.09.2022 | 3,16 | 3,16 | 3,04 | 3,07 | -3,15% | 882.224,00 |
| 19.09.2022 | 3,13 | 3,19 | 3,08 | 3,17 | -0,94% | 1.054.576,00 |
| 16.09.2022 | 3,23 | 3,25 | 3,13 | 3,20 | -2,44% | 1.176.226,00 |
| 15.09.2022 | 3,29 | 3,37 | 3,26 | 3,28 | -0,30% | 914.238,00 |
| 14.09.2022 | 3,29 | 3,33 | 3,19 | 3,29 | 1,23% | 1.044.372,00 |
| 13.09.2022 | 3,39 | 3,42 | 3,22 | 3,25 | -6,07% | 1.515.727,00 |
| 12.09.2022 | 3,44 | 3,49 | 3,39 | 3,46 | 2,37% | 662.353,00 |
| 09.09.2022 | 3,40 | 3,44 | 3,33 | 3,38 | 4,97% | 1.792.226,00 |
| 08.09.2022 | 3,22 | 3,30 | 3,11 | 3,22 | 0,00% | 1.682.079,00 |
| 07.09.2022 | 3,23 | 3,33 | 3,14 | 3,22 | 0,31% | 1.704.905,00 |
| 06.09.2022 | 3,35 | 3,39 | 3,19 | 3,21 | -5,59% | 1.047.924,00 |