1,971€
2,66%
Echtzeit-Aktienkurs Kandi Technologies Group Inc.
Bid:
Ask:
Aktienkurse zur Kandi Technologies Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,92 | 1,97 | 1,92 | 1,97 | 2,66% | - |
27.03.2024 | 1,93 | 1,96 | 1,90 | 1,92 | -0,36% | - |
26.03.2024 | 1,97 | 2,03 | 1,92 | 1,93 | -2,03% | - |
25.03.2024 | 1,98 | 2,09 | 1,88 | 1,97 | -0,53% | - |
22.03.2024 | 2,02 | 2,02 | 1,92 | 1,98 | 0,92% | - |
21.03.2024 | 2,05 | 2,08 | 1,96 | 1,96 | -4,58% | - |
20.03.2024 | 2,08 | 2,10 | 2,05 | 2,05 | -0,73% | - |
19.03.2024 | 2,12 | 2,14 | 2,06 | 2,07 | -2,41% | - |
18.03.2024 | 2,11 | 2,14 | 2,05 | 2,12 | 0,67% | - |
15.03.2024 | 2,07 | 2,18 | 2,04 | 2,11 | 1,49% | - |
14.03.2024 | 2,24 | 2,26 | 2,07 | 2,07 | -6,95% | - |
13.03.2024 | 2,24 | 2,30 | 2,20 | 2,23 | 0,13% | - |
12.03.2024 | 2,22 | 2,30 | 2,14 | 2,23 | 0,45% | 1.500,00 |
11.03.2024 | 2,15 | 2,27 | 2,13 | 2,22 | 2,88% | - |
08.03.2024 | 2,17 | 2,22 | 2,13 | 2,15 | -0,74% | 1.030,00 |
07.03.2024 | 2,22 | 2,24 | 2,16 | 2,17 | -2,34% | 4,00 |
06.03.2024 | 2,18 | 2,24 | 2,16 | 2,22 | 1,97% | - |
05.03.2024 | 2,22 | 2,26 | 2,14 | 2,18 | -1,67% | 114,00 |
04.03.2024 | 2,28 | 2,32 | 2,21 | 2,22 | -2,59% | 7,00 |
01.03.2024 | 2,32 | 2,37 | 2,23 | 2,28 | -2,11% | 133,00 |
29.02.2024 | 2,33 | 2,39 | 2,32 | 2,32 | -0,26% | - |
28.02.2024 | 2,32 | 2,37 | 2,31 | 2,33 | 0,60% | - |
27.02.2024 | 2,33 | 2,41 | 2,31 | 2,32 | -0,73% | - |
26.02.2024 | 2,40 | 2,47 | 2,31 | 2,33 | -2,83% | 26,00 |
23.02.2024 | 2,45 | 2,48 | 2,39 | 2,40 | -1,84% | - |
22.02.2024 | 2,47 | 2,53 | 2,45 | 2,45 | -1,09% | - |
21.02.2024 | 2,48 | 2,55 | 2,45 | 2,47 | 0,28% | - |
20.02.2024 | 2,49 | 2,57 | 2,46 | 2,47 | -1,00% | - |
19.02.2024 | 2,49 | 2,50 | 2,49 | 2,49 | -0,04% | - |
16.02.2024 | 2,46 | 2,52 | 2,42 | 2,49 | 1,47% | - |
15.02.2024 | 2,44 | 2,49 | 2,43 | 2,46 | 0,53% | - |
14.02.2024 | 2,44 | 2,52 | 2,40 | 2,44 | 0,00% | - |
13.02.2024 | 2,48 | 2,49 | 2,43 | 2,44 | -1,29% | - |
12.02.2024 | 2,48 | 2,51 | 2,42 | 2,48 | 0,16% | - |
09.02.2024 | 2,52 | 2,53 | 2,46 | 2,47 | -1,94% | - |
08.02.2024 | 2,39 | 2,53 | 2,38 | 2,52 | 5,40% | 57,00 |
07.02.2024 | 2,45 | 2,46 | 2,39 | 2,39 | -2,45% | - |
06.02.2024 | 2,43 | 2,50 | 2,41 | 2,45 | 0,95% | 1.200,00 |
05.02.2024 | 2,47 | 2,49 | 2,43 | 2,43 | -1,86% | - |
02.02.2024 | 2,49 | 2,53 | 2,47 | 2,47 | -0,60% | - |
01.02.2024 | 2,50 | 2,58 | 2,49 | 2,49 | -0,60% | - |
31.01.2024 | 2,57 | 2,61 | 2,50 | 2,50 | -2,53% | - |
30.01.2024 | 2,60 | 2,63 | 2,57 | 2,57 | -2,25% | - |
29.01.2024 | 2,53 | 2,73 | 2,51 | 2,63 | 4,45% | 50,00 |
26.01.2024 | 2,47 | 2,56 | 2,43 | 2,52 | 1,70% | - |
25.01.2024 | 2,52 | 2,56 | 2,47 | 2,47 | -1,63% | - |
24.01.2024 | 2,50 | 2,58 | 2,49 | 2,52 | 0,44% | - |
23.01.2024 | 2,40 | 2,52 | 2,35 | 2,50 | 6,42% | - |
22.01.2024 | 2,28 | 2,38 | 2,27 | 2,35 | 1,86% | 3.000,00 |
19.01.2024 | 2,38 | 2,40 | 2,26 | 2,31 | -2,90% | 204,00 |
18.01.2024 | 2,46 | 2,51 | 2,37 | 2,38 | -3,45% | - |
17.01.2024 | 2,46 | 2,52 | 2,38 | 2,46 | 0,12% | - |
16.01.2024 | 2,57 | 2,65 | 2,45 | 2,46 | -4,20% | 4,00 |
15.01.2024 | 2,65 | 2,65 | 2,55 | 2,57 | -3,06% | 1.439,00 |
12.01.2024 | 2,67 | 2,70 | 2,56 | 2,65 | -0,67% | 865,00 |
11.01.2024 | 2,75 | 2,81 | 2,67 | 2,67 | -2,98% | - |
10.01.2024 | 2,74 | 2,79 | 2,69 | 2,75 | 0,29% | - |
09.01.2024 | 2,65 | 2,85 | 2,64 | 2,74 | 3,39% | 50,00 |
08.01.2024 | 2,65 | 2,72 | 2,62 | 2,65 | 0,19% | 73,00 |
05.01.2024 | 2,59 | 2,68 | 2,59 | 2,65 | 2,20% | - |
04.01.2024 | 2,57 | 2,61 | 2,55 | 2,59 | 0,78% | - |
03.01.2024 | 2,59 | 2,61 | 2,55 | 2,57 | -0,81% | 3,00 |
02.01.2024 | 2,52 | 2,64 | 2,47 | 2,59 | -0,88% | 67,00 |
29.12.2023 | 2,53 | 2,61 | 2,53 | 2,61 | 3,40% | - |
28.12.2023 | 2,38 | 2,56 | 2,36 | 2,53 | 6,13% | - |
27.12.2023 | 2,49 | 2,51 | 2,35 | 2,38 | -4,45% | 45,00 |
22.12.2023 | 2,53 | 2,54 | 2,47 | 2,49 | -1,35% | - |
21.12.2023 | 2,52 | 2,57 | 2,48 | 2,53 | 0,20% | - |
20.12.2023 | 2,56 | 2,60 | 2,52 | 2,52 | -1,33% | 200,00 |
19.12.2023 | 2,56 | 2,61 | 2,55 | 2,56 | -0,23% | - |
18.12.2023 | 2,47 | 2,58 | 2,45 | 2,56 | 3,56% | - |
15.12.2023 | 2,41 | 2,51 | 2,41 | 2,47 | 2,74% | - |
14.12.2023 | 2,39 | 2,44 | 2,38 | 2,41 | 0,92% | - |
13.12.2023 | 2,43 | 2,49 | 2,38 | 2,39 | -1,89% | - |
12.12.2023 | 2,42 | 2,47 | 2,41 | 2,43 | 0,50% | - |
11.12.2023 | 2,46 | 2,51 | 2,39 | 2,42 | -1,59% | - |
08.12.2023 | 2,51 | 2,55 | 2,45 | 2,46 | -2,07% | - |
07.12.2023 | 2,51 | 2,56 | 2,45 | 2,51 | 0,24% | - |
06.12.2023 | 2,53 | 2,55 | 2,50 | 2,51 | -0,04% | - |
05.12.2023 | 2,51 | 2,53 | 2,49 | 2,51 | 0,00% | - |
04.12.2023 | 2,55 | 2,56 | 2,46 | 2,51 | -1,80% | - |
01.12.2023 | 2,56 | 2,62 | 2,53 | 2,55 | -0,66% | - |
30.11.2023 | 2,58 | 2,66 | 2,56 | 2,57 | -0,58% | - |
29.11.2023 | 2,63 | 2,68 | 2,58 | 2,58 | -1,26% | - |
28.11.2023 | 2,65 | 2,69 | 2,60 | 2,62 | -1,32% | - |
27.11.2023 | 2,59 | 2,72 | 2,56 | 2,65 | 2,24% | 1.645,00 |
24.11.2023 | 2,57 | 2,62 | 2,55 | 2,59 | 0,93% | - |
23.11.2023 | 2,57 | 2,58 | 2,57 | 2,57 | 0,08% | - |
22.11.2023 | 2,54 | 2,59 | 2,52 | 2,57 | 1,30% | 200,00 |
21.11.2023 | 2,51 | 2,57 | 2,46 | 2,54 | 1,04% | 250,00 |
20.11.2023 | 2,58 | 2,60 | 2,51 | 2,51 | -2,68% | 27,00 |
17.11.2023 | 2,58 | 2,66 | 2,55 | 2,58 | -0,15% | - |
16.11.2023 | 2,67 | 2,71 | 2,57 | 2,58 | -3,15% | - |
15.11.2023 | 2,69 | 2,81 | 2,67 | 2,67 | -0,71% | 50,00 |
14.11.2023 | 2,70 | 2,80 | 2,67 | 2,69 | -0,44% | 34,00 |
13.11.2023 | 2,93 | 3,01 | 2,68 | 2,70 | -7,79% | 311,00 |
10.11.2023 | 3,01 | 3,12 | 2,93 | 2,93 | -2,69% | - |
09.11.2023 | 3,15 | 3,15 | 3,00 | 3,01 | -4,48% | - |
08.11.2023 | 3,14 | 3,23 | 3,12 | 3,15 | 0,29% | 47,00 |
07.11.2023 | 3,08 | 3,18 | 3,08 | 3,14 | 1,45% | - |