1,973€
4,81%
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 | 1,89 | 1,97 | 4,44% | - |
27.03.2024 | 1,89 | 1,90 | 1,88 | 1,88 | -3,04% | - |
26.03.2024 | 1,93 | 1,98 | 1,93 | 1,94 | 3,35% | - |
25.03.2024 | 1,94 | 2,03 | 1,85 | 1,88 | -4,33% | 200,00 |
22.03.2024 | 1,93 | 1,96 | 1,89 | 1,96 | -0,91% | 800,00 |
21.03.2024 | 2,02 | 2,02 | 1,98 | 1,98 | -4,02% | - |
20.03.2024 | 2,03 | 2,06 | 2,03 | 2,06 | 0,78% | - |
19.03.2024 | 2,07 | 2,08 | 2,05 | 2,05 | -0,19% | - |
18.03.2024 | 2,08 | 2,08 | 2,05 | 2,05 | -1,72% | - |
15.03.2024 | 2,03 | 2,09 | 2,03 | 2,09 | -5,18% | - |
14.03.2024 | 2,22 | 2,22 | 2,20 | 2,20 | -1,96% | - |
13.03.2024 | 2,19 | 2,25 | 2,18 | 2,25 | 3,69% | - |
12.03.2024 | 2,18 | 2,18 | 2,17 | 2,17 | -1,19% | - |
11.03.2024 | 2,10 | 2,19 | 2,09 | 2,19 | 3,10% | - |
08.03.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -3,01% | - |
07.03.2024 | 2,17 | 2,19 | 2,17 | 2,19 | 1,95% | - |
06.03.2024 | 2,14 | 2,15 | 2,14 | 2,15 | -0,37% | - |
05.03.2024 | 2,16 | 2,16 | 2,14 | 2,16 | -3,05% | - |
04.03.2024 | 2,23 | 2,23 | 2,21 | 2,23 | -2,88% | - |
01.03.2024 | 2,30 | 2,30 | 2,29 | 2,29 | -1,04% | - |
29.02.2024 | 2,30 | 2,32 | 2,29 | 2,32 | 2,03% | - |
28.02.2024 | 2,28 | 2,28 | 2,27 | 2,27 | -0,87% | - |
27.02.2024 | 2,28 | 2,29 | 2,28 | 2,29 | -2,88% | - |
26.02.2024 | 2,28 | 2,36 | 2,28 | 2,36 | 0,26% | - |
23.02.2024 | 2,40 | 2,40 | 2,35 | 2,35 | -4,93% | - |
22.02.2024 | 2,46 | 2,47 | 2,46 | 2,47 | 1,73% | - |
21.02.2024 | 2,42 | 2,43 | 2,42 | 2,43 | 0,58% | - |
20.02.2024 | 2,44 | 2,44 | 2,42 | 2,42 | -1,23% | - |
19.02.2024 | 2,44 | 2,45 | 2,44 | 2,45 | 1,32% | - |
16.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
15.02.2024 | 2,40 | 2,40 | 2,39 | 2,40 | -0,58% | - |
14.02.2024 | 2,40 | 2,41 | 2,40 | 2,41 | -0,50% | - |
13.02.2024 | 2,43 | 2,43 | 2,42 | 2,42 | -0,57% | - |
12.02.2024 | 2,43 | 2,44 | 2,43 | 2,44 | -1,62% | - |
09.02.2024 | 2,47 | 2,48 | 2,47 | 2,48 | 5,36% | - |
08.02.2024 | 2,34 | 2,35 | 2,34 | 2,35 | -0,51% | - |
07.02.2024 | 2,41 | 2,41 | 2,36 | 2,36 | -2,64% | - |
06.02.2024 | 2,39 | 2,43 | 2,39 | 2,43 | -0,90% | - |
05.02.2024 | 2,44 | 2,45 | 2,44 | 2,45 | -0,97% | - |
02.02.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 1,23% | - |
01.02.2024 | 2,47 | 2,47 | 2,44 | 2,44 | -2,86% | - |
31.01.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -2,26% | - |
30.01.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 4,13% | - |
29.01.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 3,09% | - |
26.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -2,68% | - |
25.01.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -4,43% | - |
24.01.2024 | 2,48 | 2,58 | 2,48 | 2,58 | 11,71% | 2.000,00 |
23.01.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 1,32% | - |
22.01.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -2,74% | - |
19.01.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -4,72% | - |
18.01.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 2,59% | - |
17.01.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -4,55% | - |
16.01.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -0,71% | - |
15.01.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -3,29% | - |
12.01.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -3,47% | - |
11.01.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 0,89% | - |
10.01.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 3,00% | - |
09.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,46% | - |
08.01.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 1,65% | - |
05.01.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 1,11% | - |
04.01.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,32% | - |
03.01.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 2,51% | - |
02.01.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -2,91% | - |
29.12.2023 | 2,58 | 2,58 | 2,54 | 2,54 | 8,26% | 271,00 |
28.12.2023 | 2,35 | 2,35 | 2,35 | 2,35 | -1,18% | - |
27.12.2023 | 2,38 | 2,38 | 2,38 | 2,38 | -4,42% | - |
22.12.2023 | 2,49 | 2,49 | 2,49 | 2,49 | 0,08% | - |
21.12.2023 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
20.12.2023 | 2,50 | 2,50 | 2,50 | 2,50 | -0,08% | - |
19.12.2023 | 2,51 | 2,51 | 2,51 | 2,51 | 3,04% | - |
18.12.2023 | 2,43 | 2,43 | 2,43 | 2,43 | 2,44% | - |
15.12.2023 | 2,37 | 2,37 | 2,37 | 2,37 | 0,94% | - |
14.12.2023 | 2,35 | 2,35 | 2,35 | 2,35 | -2,00% | - |
13.12.2023 | 2,40 | 2,40 | 2,40 | 2,40 | 1,01% | - |
12.12.2023 | 2,38 | 2,38 | 2,38 | 2,38 | -1,66% | - |
11.12.2023 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
08.12.2023 | 2,46 | 2,46 | 2,46 | 2,46 | 0,16% | - |
07.12.2023 | 2,45 | 2,45 | 2,45 | 2,45 | -0,97% | - |
06.12.2023 | 2,48 | 2,48 | 2,48 | 2,48 | 1,06% | - |
05.12.2023 | 2,45 | 2,45 | 2,45 | 2,45 | -2,08% | - |
04.12.2023 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
01.12.2023 | 2,52 | 2,52 | 2,52 | 2,52 | -1,10% | - |
30.11.2023 | 2,55 | 2,55 | 2,55 | 2,55 | -1,16% | - |
29.11.2023 | 2,58 | 2,58 | 2,58 | 2,58 | -1,00% | - |
28.11.2023 | 2,61 | 2,61 | 2,61 | 2,61 | 2,60% | - |
27.11.2023 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
24.11.2023 | 2,52 | 2,52 | 2,52 | 2,52 | -0,16% | - |
23.11.2023 | 2,52 | 2,52 | 2,52 | 2,52 | 1,37% | - |
22.11.2023 | 2,49 | 2,49 | 2,49 | 2,49 | 1,06% | - |
21.11.2023 | 2,46 | 2,46 | 2,46 | 2,46 | -2,76% | - |
20.11.2023 | 2,53 | 2,53 | 2,53 | 2,53 | 0,16% | - |
17.11.2023 | 2,53 | 2,53 | 2,53 | 2,53 | -2,84% | - |
16.11.2023 | 2,60 | 2,60 | 2,60 | 2,60 | -2,33% | - |
15.11.2023 | 2,67 | 2,67 | 2,67 | 2,67 | 0,68% | - |
14.11.2023 | 2,65 | 2,65 | 2,65 | 2,65 | -7,28% | - |
13.11.2023 | 2,86 | 2,86 | 2,86 | 2,86 | -5,93% | - |
10.11.2023 | 2,95 | 3,04 | 2,95 | 3,04 | -1,43% | 3.300,00 |
09.11.2023 | 3,08 | 3,08 | 3,08 | 3,08 | 0,06% | - |
08.11.2023 | 3,08 | 3,08 | 3,08 | 3,08 | 1,38% | - |
07.11.2023 | 3,03 | 3,04 | 3,03 | 3,04 | -1,56% | - |