2,045€
2,25%
Echtzeit-Aktienkurs Kandi Technologies Group Inc.
Bid:
Ask:
Aktienkurse zur Kandi Technologies Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 2,00 | 2,07 | 2,00 | 2,05 | 8,09% | - |
| 15.04.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 1,39% | - |
| 12.04.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,69% | - |
| 11.04.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -0,11% | - |
| 10.04.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 2,48% | - |
| 09.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 08.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -2,01% | - |
| 05.04.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -0,63% | - |
| 04.04.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -1,65% | - |
| 03.04.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -2,91% | - |
| 02.04.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 5,95% | - |
| 28.03.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,48% | - |
| 27.03.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -4,06% | - |
| 26.03.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -2,81% | - |
| 25.03.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 7,53% | - |
| 22.03.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -6,36% | - |
| 21.03.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -0,79% | - |
| 20.03.2024 | 2,03 | 2,03 | 2,03 | 2,03 | -1,93% | - |
| 19.03.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -0,48% | - |
| 18.03.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 2,36% | - |
| 15.03.2024 | 2,03 | 2,03 | 2,03 | 2,03 | -8,14% | - |
| 14.03.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 1,47% | - |
| 13.03.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,28% | - |
| 12.03.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 3,03% | - |
| 11.03.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -0,85% | - |
| 08.03.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -2,21% | - |
| 07.03.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 1,49% | - |
| 06.03.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -1,20% | - |
| 05.03.2024 | 2,17 | 2,17 | 2,17 | 2,17 | -2,86% | - |
| 04.03.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -2,70% | - |
| 01.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,26% | - |
| 29.02.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 1,06% | - |
| 28.02.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -0,61% | - |
| 27.02.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -2,81% | - |
| 26.02.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -1,68% | - |
| 23.02.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -2,85% | - |
| 22.02.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 1,82% | - |
| 21.02.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -0,50% | - |
| 20.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 19.02.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,16% | - |
| 16.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,67% | - |
| 15.02.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,25% | - |
| 14.02.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -1,23% | - |
| 13.02.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,16% | - |
| 12.02.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -1,54% | - |
| 09.02.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 5,47% | - |
| 08.02.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -2,58% | - |
| 07.02.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,67% | - |
| 06.02.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -1,89% | - |
| 05.02.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -1,30% | - |
| 02.02.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -0,08% | - |
| 01.02.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -2,37% | - |
| 31.01.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -1,79% | - |
| 30.01.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 4,38% | - |
| 29.01.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 2,24% | - |
| 26.01.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -2,35% | - |
| 25.01.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -0,96% | - |
| 24.01.2024 | 2,48 | 2,49 | 2,48 | 2,49 | -0,24% | - |
| 23.01.2024 | 2,30 | 2,50 | 2,30 | 2,50 | 9,36% | - |
| 22.01.2024 | 2,27 | 2,29 | 2,27 | 2,29 | -2,06% | - |
| 19.01.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -0,60% | - |
| 18.01.2024 | 2,40 | 2,40 | 2,35 | 2,35 | -4,94% | - |
| 17.01.2024 | 2,40 | 2,47 | 2,40 | 2,47 | -1,75% | - |
| 16.01.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -0,32% | - |
| 15.01.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -4,11% | - |
| 12.01.2024 | 2,61 | 2,63 | 2,61 | 2,63 | -2,74% | - |
| 11.01.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,73% | - |
| 10.01.2024 | 2,67 | 2,72 | 2,67 | 2,72 | -0,66% | - |
| 09.01.2024 | 2,60 | 2,74 | 2,60 | 2,74 | 3,55% | - |
| 08.01.2024 | 2,59 | 2,65 | 2,59 | 2,65 | 4,17% | - |
| 05.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,87% | - |
| 04.01.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 03.01.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 2,36% | - |
| 02.01.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -3,22% | - |
| 29.12.2023 | 2,54 | 2,54 | 2,54 | 2,54 | 8,53% | - |
| 28.12.2023 | 2,34 | 2,34 | 2,34 | 2,34 | -1,35% | - |
| 27.12.2023 | 2,38 | 2,38 | 2,38 | 2,38 | -4,12% | - |
| 22.12.2023 | 2,48 | 2,48 | 2,48 | 2,48 | -0,40% | - |
| 21.12.2023 | 2,49 | 2,49 | 2,49 | 2,49 | -0,64% | - |
| 20.12.2023 | 2,50 | 2,50 | 2,50 | 2,50 | -1,88% | - |
| 19.12.2023 | 2,51 | 2,55 | 2,51 | 2,55 | 0,63% | 20,00 |
| 18.12.2023 | 2,43 | 2,54 | 2,43 | 2,54 | 6,47% | 82,00 |
| 15.12.2023 | 2,38 | 2,38 | 2,38 | 2,38 | 1,02% | - |
| 14.12.2023 | 2,36 | 2,36 | 2,36 | 2,36 | -1,50% | - |
| 13.12.2023 | 2,39 | 2,39 | 2,39 | 2,39 | 0,34% | - |
| 12.12.2023 | 2,39 | 2,39 | 2,39 | 2,39 | -2,05% | - |
| 11.12.2023 | 2,44 | 2,44 | 2,44 | 2,44 | -0,73% | - |
| 08.12.2023 | 2,45 | 2,45 | 2,45 | 2,45 | 0,08% | - |
| 07.12.2023 | 2,45 | 2,45 | 2,45 | 2,45 | -0,73% | - |
| 06.12.2023 | 2,47 | 2,47 | 2,47 | 2,47 | 1,15% | - |
| 05.12.2023 | 2,44 | 2,44 | 2,44 | 2,44 | -2,32% | - |
| 04.12.2023 | 2,50 | 2,50 | 2,50 | 2,50 | -0,64% | - |
| 01.12.2023 | 2,52 | 2,52 | 2,52 | 2,52 | -0,94% | - |
| 30.11.2023 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 29.11.2023 | 2,57 | 2,57 | 2,56 | 2,56 | -1,84% | - |
| 28.11.2023 | 2,53 | 2,64 | 2,53 | 2,61 | 3,57% | - |
| 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 | 0,97% | - |
| 21.11.2023 | 2,46 | 2,46 | 2,46 | 2,46 | -2,45% | - |