1,460€
14,06%
Echtzeit-Aktienkurs Canaan Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Canaan Inc. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,35 | 1,51 | 1,31 | 1,41 | 6,84% | - |
27.03.2024 | 1,28 | 1,37 | 1,28 | 1,32 | 0,77% | - |
26.03.2024 | 1,32 | 1,39 | 1,30 | 1,31 | -0,76% | - |
25.03.2024 | 1,37 | 1,40 | 1,29 | 1,32 | 0,00% | - |
22.03.2024 | 1,42 | 1,43 | 1,30 | 1,32 | -7,07% | - |
21.03.2024 | 1,48 | 1,55 | 1,40 | 1,42 | -2,75% | 600,00 |
20.03.2024 | 1,12 | 1,48 | 1,12 | 1,46 | 23,83% | - |
19.03.2024 | 1,16 | 1,21 | 1,12 | 1,18 | -2,08% | - |
18.03.2024 | 1,24 | 1,29 | 1,18 | 1,20 | -1,23% | 6.285,00 |
15.03.2024 | 1,14 | 1,26 | 1,09 | 1,22 | 2,10% | - |
14.03.2024 | 1,27 | 1,29 | 1,16 | 1,19 | -5,18% | - |
13.03.2024 | 1,33 | 1,35 | 1,24 | 1,26 | -0,40% | - |
12.03.2024 | 1,30 | 1,38 | 1,24 | 1,26 | -1,56% | - |
11.03.2024 | 1,42 | 1,56 | 1,26 | 1,28 | -10,49% | - |
08.03.2024 | 1,37 | 1,53 | 1,36 | 1,43 | 3,62% | - |
07.03.2024 | 1,43 | 1,49 | 1,36 | 1,38 | -4,17% | - |
06.03.2024 | 1,54 | 1,55 | 1,39 | 1,44 | 0,00% | 20.235,00 |
05.03.2024 | 1,45 | 1,58 | 1,35 | 1,44 | 0,00% | 600,00 |
04.03.2024 | 1,54 | 1,67 | 1,41 | 1,44 | -4,64% | - |
01.03.2024 | 1,47 | 1,54 | 1,42 | 1,51 | 3,42% | - |
29.02.2024 | 1,77 | 1,78 | 1,43 | 1,46 | -14,12% | - |
28.02.2024 | 1,62 | 1,83 | 1,62 | 1,70 | 5,59% | - |
27.02.2024 | 2,00 | 2,01 | 1,59 | 1,61 | -11,05% | - |
26.02.2024 | 1,61 | 1,92 | 1,61 | 1,81 | 9,70% | 1.000,00 |
23.02.2024 | 1,77 | 1,86 | 1,65 | 1,65 | -12,00% | - |
22.02.2024 | 1,83 | 1,89 | 1,76 | 1,88 | 8,07% | 300,00 |
21.02.2024 | 1,96 | 1,97 | 1,72 | 1,74 | -12,59% | - |
20.02.2024 | 2,08 | 2,25 | 1,83 | 1,99 | -4,11% | 2.978,00 |
19.02.2024 | 2,14 | 2,14 | 2,07 | 2,07 | -2,82% | - |
16.02.2024 | 2,21 | 2,37 | 2,05 | 2,13 | -0,93% | 2.000,00 |
15.02.2024 | 2,26 | 2,38 | 1,95 | 2,15 | 1,90% | 2.600,00 |
14.02.2024 | 1,64 | 2,19 | 1,64 | 2,11 | 31,06% | - |
13.02.2024 | 1,79 | 1,87 | 1,55 | 1,61 | -7,47% | - |
12.02.2024 | 1,52 | 1,87 | 1,45 | 1,74 | 16,78% | - |
09.02.2024 | 1,49 | 1,71 | 1,42 | 1,49 | 4,20% | - |
08.02.2024 | 1,20 | 1,45 | 1,20 | 1,43 | 21,70% | - |
07.02.2024 | 1,19 | 1,23 | 1,14 | 1,18 | -0,84% | - |
06.02.2024 | 1,11 | 1,22 | 1,10 | 1,19 | 6,76% | 400,00 |
05.02.2024 | 1,23 | 1,28 | 1,11 | 1,11 | -9,76% | 450,00 |
02.02.2024 | 1,30 | 1,35 | 1,19 | 1,23 | -2,77% | 1.200,00 |
01.02.2024 | 1,33 | 1,40 | 1,23 | 1,27 | -4,89% | - |
31.01.2024 | 1,35 | 1,41 | 1,32 | 1,33 | -2,92% | 3.000,00 |
30.01.2024 | 1,53 | 1,60 | 1,36 | 1,37 | -9,27% | 750,00 |
29.01.2024 | 1,51 | 1,64 | 1,45 | 1,51 | 1,34% | 8.800,00 |
26.01.2024 | 1,36 | 1,57 | 1,33 | 1,49 | 11,19% | 3.600,00 |
25.01.2024 | 1,44 | 1,45 | 1,32 | 1,34 | -5,96% | - |
24.01.2024 | 1,51 | 1,52 | 1,42 | 1,43 | -0,35% | - |
23.01.2024 | 1,52 | 1,59 | 1,41 | 1,43 | -10,06% | 7.000,00 |
22.01.2024 | 1,67 | 1,67 | 1,53 | 1,59 | -4,22% | 6.000,00 |
19.01.2024 | 1,72 | 1,74 | 1,52 | 1,66 | -1,78% | - |
18.01.2024 | 1,73 | 1,90 | 1,69 | 1,69 | -4,52% | - |
17.01.2024 | 1,90 | 1,90 | 1,72 | 1,77 | -8,05% | 1.050,00 |
16.01.2024 | 1,71 | 2,01 | 1,71 | 1,93 | 12,57% | 500,00 |
15.01.2024 | 1,71 | 1,73 | 1,67 | 1,71 | -2,56% | 3.700,00 |
12.01.2024 | 1,91 | 1,95 | 1,75 | 1,76 | -9,07% | - |
11.01.2024 | 2,08 | 2,40 | 1,89 | 1,93 | -0,26% | - |
10.01.2024 | 1,86 | 2,07 | 1,83 | 1,94 | 0,00% | 5.000,00 |
09.01.2024 | 2,14 | 2,16 | 1,91 | 1,94 | -6,97% | - |
08.01.2024 | 1,95 | 2,12 | 1,78 | 2,08 | 8,05% | - |
05.01.2024 | 2,04 | 2,10 | 1,85 | 1,93 | -3,02% | - |
04.01.2024 | 1,91 | 2,17 | 1,81 | 1,99 | 6,43% | - |
03.01.2024 | 1,96 | 2,07 | 1,66 | 1,87 | -5,33% | 2.000,00 |
02.01.2024 | 2,10 | 2,59 | 1,94 | 1,97 | -24,23% | 4.800,00 |
29.12.2023 | 2,55 | 2,67 | 2,50 | 2,60 | 2,77% | 1.800,00 |
28.12.2023 | 2,90 | 2,97 | 2,47 | 2,53 | -11,85% | 350,00 |
27.12.2023 | 2,82 | 3,14 | 2,73 | 2,87 | 0,35% | 1.800,00 |
22.12.2023 | 2,38 | 3,05 | 2,27 | 2,86 | 22,75% | - |
21.12.2023 | 2,34 | 2,73 | 2,21 | 2,33 | -0,85% | 8.000,00 |
20.12.2023 | 2,07 | 2,90 | 2,00 | 2,35 | 14,63% | - |
19.12.2023 | 2,01 | 2,26 | 1,88 | 2,05 | 2,50% | 2.800,00 |
18.12.2023 | 1,69 | 2,07 | 1,63 | 2,00 | 13,96% | 3.010,00 |
15.12.2023 | 1,55 | 1,79 | 1,55 | 1,76 | 10,73% | - |
14.12.2023 | 1,29 | 1,60 | 1,23 | 1,59 | 32,08% | - |
13.12.2023 | 1,12 | 1,20 | 1,05 | 1,20 | 5,73% | - |
12.12.2023 | 1,20 | 1,23 | 1,10 | 1,14 | -2,99% | 1.800,00 |
11.12.2023 | 1,32 | 1,33 | 1,16 | 1,17 | -11,03% | 202.000,00 |
08.12.2023 | 1,35 | 1,40 | 1,32 | 1,32 | -2,59% | 20.000,00 |
07.12.2023 | 1,46 | 1,47 | 1,35 | 1,35 | -8,78% | - |
06.12.2023 | 1,45 | 1,56 | 1,44 | 1,48 | -6,33% | 20.000,00 |
05.12.2023 | 1,60 | 1,60 | 1,44 | 1,58 | 0,00% | - |
04.12.2023 | 1,46 | 1,69 | 1,46 | 1,58 | 7,48% | 11.562,00 |
01.12.2023 | 1,40 | 1,49 | 1,32 | 1,47 | 6,52% | - |
30.11.2023 | 1,44 | 1,52 | 1,38 | 1,38 | -4,83% | - |
29.11.2023 | 1,56 | 1,68 | 1,44 | 1,45 | -7,35% | - |
28.11.2023 | 1,52 | 1,60 | 1,45 | 1,57 | 0,97% | - |
27.11.2023 | 1,55 | 1,61 | 1,50 | 1,55 | -1,59% | - |
24.11.2023 | 1,48 | 1,59 | 1,48 | 1,58 | 6,42% | - |
23.11.2023 | 1,46 | 1,48 | 1,46 | 1,48 | 0,00% | - |
22.11.2023 | 1,47 | 1,52 | 1,46 | 1,48 | -0,67% | - |
21.11.2023 | 1,52 | 1,57 | 1,47 | 1,49 | -3,87% | - |
20.11.2023 | 1,57 | 1,61 | 1,53 | 1,55 | -0,64% | - |
17.11.2023 | 1,54 | 1,59 | 1,51 | 1,56 | 0,97% | - |
16.11.2023 | 1,62 | 1,62 | 1,52 | 1,55 | -4,63% | - |
15.11.2023 | 1,52 | 1,65 | 1,52 | 1,62 | 7,28% | - |
14.11.2023 | 1,48 | 1,54 | 1,45 | 1,51 | 0,00% | - |
13.11.2023 | 1,55 | 1,59 | 1,49 | 1,51 | -2,58% | - |
10.11.2023 | 1,49 | 1,56 | 1,44 | 1,55 | 5,08% | - |
09.11.2023 | 1,63 | 1,84 | 1,43 | 1,48 | -9,51% | - |
08.11.2023 | 1,70 | 1,74 | 1,63 | 1,63 | -5,51% | - |
07.11.2023 | 1,75 | 1,77 | 1,66 | 1,73 | -1,43% | - |