2,205$
2,06%
Echtzeit-Aktienkurs Kandi Technologies Group Inc.
Bid:
Ask:
Aktienkurse zur Kandi Technologies Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 2,47 | 2,67 | 2,46 | 2,63 | 9,58% | 334.492,00 |
| 17.04.2024 | 2,26 | 2,98 | 2,26 | 2,40 | 8,11% | 363.132,00 |
| 16.04.2024 | 2,20 | 2,26 | 2,16 | 2,22 | 2,78% | 210.584,00 |
| 15.04.2024 | 2,09 | 2,17 | 2,09 | 2,16 | 3,35% | 145.073,00 |
| 12.04.2024 | 2,07 | 2,13 | 2,07 | 2,09 | 0,97% | 104.618,00 |
| 11.04.2024 | 2,06 | 2,10 | 2,06 | 2,07 | -0,81% | 68.766,00 |
| 10.04.2024 | 2,06 | 2,14 | 2,06 | 2,09 | -0,62% | 102.538,00 |
| 09.04.2024 | 2,02 | 2,12 | 2,02 | 2,10 | 2,44% | 86.092,00 |
| 08.04.2024 | 2,03 | 2,09 | 2,03 | 2,05 | 0,00% | 98.000,00 |
| 05.04.2024 | 2,06 | 2,09 | 2,00 | 2,05 | -1,44% | 130.977,00 |
| 04.04.2024 | 2,13 | 2,15 | 2,08 | 2,08 | -1,89% | 72.937,00 |
| 03.04.2024 | 2,12 | 2,15 | 2,11 | 2,12 | -0,47% | 86.561,00 |
| 02.04.2024 | 2,15 | 2,21 | 2,12 | 2,13 | -1,39% | 83.188,00 |
| 01.04.2024 | 2,13 | 2,23 | 2,13 | 2,16 | 1,89% | 94.849,00 |
| 28.03.2024 | 2,05 | 2,13 | 2,05 | 2,12 | 2,42% | 80.484,00 |
| 27.03.2024 | 2,05 | 2,09 | 2,05 | 2,07 | -0,48% | 107.959,00 |
| 26.03.2024 | 2,12 | 2,16 | 2,08 | 2,08 | -1,89% | 109.201,00 |
| 25.03.2024 | 2,17 | 2,18 | 2,04 | 2,12 | -0,93% | 168.190,00 |
| 22.03.2024 | 2,14 | 2,17 | 2,10 | 2,14 | 0,47% | 157.666,00 |
| 21.03.2024 | 2,23 | 2,26 | 2,12 | 2,13 | -4,48% | 166.477,00 |
| 20.03.2024 | 2,25 | 2,28 | 2,22 | 2,23 | -0,45% | 112.280,00 |
| 19.03.2024 | 2,25 | 2,27 | 2,23 | 2,24 | -2,18% | 57.394,00 |
| 18.03.2024 | 2,30 | 2,33 | 2,23 | 2,29 | -0,43% | 122.911,00 |
| 15.03.2024 | 2,35 | 2,39 | 2,22 | 2,30 | -4,17% | 217.548,00 |
| 14.03.2024 | 2,44 | 2,46 | 2,40 | 2,40 | -2,44% | 104.859,00 |
| 13.03.2024 | 2,40 | 2,52 | 2,39 | 2,46 | 1,65% | 78.008,00 |
| 12.03.2024 | 2,40 | 2,46 | 2,27 | 2,42 | 0,00% | 91.386,00 |
| 11.03.2024 | 2,37 | 2,47 | 2,37 | 2,42 | 2,98% | 103.505,00 |
| 08.03.2024 | 2,34 | 2,39 | 2,33 | 2,35 | -0,84% | 58.425,00 |
| 07.03.2024 | 2,39 | 2,41 | 2,36 | 2,37 | -2,07% | 43.452,00 |
| 06.03.2024 | 2,35 | 2,46 | 2,35 | 2,42 | 2,54% | 113.114,00 |
| 05.03.2024 | 2,38 | 2,44 | 2,32 | 2,36 | -1,67% | 87.848,00 |
| 04.03.2024 | 2,44 | 2,47 | 2,40 | 2,40 | -2,44% | 112.062,00 |
| 01.03.2024 | 2,52 | 2,52 | 2,41 | 2,46 | -2,38% | 130.493,00 |
| 29.02.2024 | 2,54 | 2,55 | 2,51 | 2,52 | -0,40% | 61.118,00 |
| 28.02.2024 | 2,50 | 2,56 | 2,50 | 2,53 | 0,80% | 68.295,00 |
| 27.02.2024 | 2,50 | 2,56 | 2,50 | 2,51 | -0,40% | 51.870,00 |
| 26.02.2024 | 2,58 | 2,65 | 2,50 | 2,52 | -3,08% | 193.214,00 |
| 23.02.2024 | 2,63 | 2,70 | 2,58 | 2,60 | -1,70% | 68.842,00 |
| 22.02.2024 | 2,66 | 2,72 | 2,64 | 2,65 | -1,12% | 58.604,00 |
| 21.02.2024 | 2,66 | 2,74 | 2,66 | 2,68 | 0,19% | 41.563,00 |
| 20.02.2024 | 2,66 | 2,79 | 2,66 | 2,67 | -0,37% | 52.722,00 |
| 16.02.2024 | 2,55 | 2,71 | 2,55 | 2,68 | 1,52% | 48.991,00 |
| 15.02.2024 | 2,61 | 2,68 | 2,61 | 2,64 | 1,15% | 69.961,00 |
| 14.02.2024 | 2,60 | 2,64 | 2,56 | 2,61 | -0,38% | 66.260,00 |
| 13.02.2024 | 2,60 | 2,65 | 2,60 | 2,62 | -1,87% | 35.633,00 |
| 12.02.2024 | 2,61 | 2,68 | 2,51 | 2,67 | 0,00% | 80.660,00 |
| 09.02.2024 | 2,63 | 2,72 | 2,63 | 2,67 | -1,48% | 40.037,00 |
| 08.02.2024 | 2,54 | 2,73 | 2,54 | 2,71 | 5,45% | 72.387,00 |
| 07.02.2024 | 2,60 | 2,64 | 2,57 | 2,57 | -2,65% | 72.843,00 |
| 06.02.2024 | 2,61 | 2,66 | 2,61 | 2,64 | 1,15% | 43.613,00 |
| 05.02.2024 | 2,64 | 2,65 | 2,60 | 2,61 | -2,61% | 60.405,00 |
| 02.02.2024 | 2,68 | 2,71 | 2,66 | 2,68 | -0,92% | 47.121,00 |
| 01.02.2024 | 2,70 | 2,76 | 2,70 | 2,71 | 0,19% | 26.284,00 |
| 31.01.2024 | 2,75 | 2,78 | 2,70 | 2,70 | -3,05% | 36.311,00 |
| 30.01.2024 | 2,80 | 2,87 | 2,78 | 2,79 | -1,94% | 32.067,00 |
| 29.01.2024 | 2,71 | 2,95 | 2,71 | 2,84 | 4,41% | 140.258,00 |
| 26.01.2024 | 2,62 | 2,77 | 2,62 | 2,72 | 2,26% | 109.378,00 |
| 25.01.2024 | 2,74 | 2,78 | 2,66 | 2,66 | -2,92% | 42.775,00 |
| 24.01.2024 | 2,78 | 2,81 | 2,73 | 2,74 | 0,37% | 114.691,00 |
| 23.01.2024 | 2,54 | 2,74 | 2,54 | 2,73 | 6,64% | 103.102,00 |
| 22.01.2024 | 2,49 | 2,58 | 2,49 | 2,56 | 1,99% | 75.780,00 |
| 19.01.2024 | 2,51 | 2,57 | 2,46 | 2,51 | -2,71% | 171.767,00 |
| 18.01.2024 | 2,69 | 2,71 | 2,56 | 2,58 | -3,37% | 132.488,00 |
| 17.01.2024 | 2,67 | 2,76 | 2,65 | 2,67 | 0,00% | 95.840,00 |
| 16.01.2024 | 2,82 | 2,82 | 2,65 | 2,67 | -4,98% | 171.805,00 |
| 12.01.2024 | 2,97 | 2,97 | 2,80 | 2,81 | -3,77% | 85.560,00 |
| 11.01.2024 | 2,98 | 3,02 | 2,91 | 2,92 | -2,99% | 163.460,00 |
| 10.01.2024 | 2,99 | 3,05 | 2,99 | 3,01 | 1,01% | 89.426,00 |
| 09.01.2024 | 2,91 | 3,13 | 2,90 | 2,98 | 2,41% | 213.442,00 |
| 08.01.2024 | 2,89 | 2,99 | 2,89 | 2,91 | 0,69% | 143.185,00 |
| 05.01.2024 | 2,82 | 2,94 | 2,82 | 2,89 | 1,76% | 107.498,00 |
| 04.01.2024 | 2,79 | 2,85 | 2,78 | 2,84 | 1,43% | 70.064,00 |
| 03.01.2024 | 2,77 | 2,83 | 2,77 | 2,80 | -1,06% | 92.757,00 |
| 02.01.2024 | 2,74 | 2,89 | 2,74 | 2,83 | 1,07% | 90.116,00 |
| 29.12.2023 | 2,80 | 2,95 | 2,69 | 2,80 | 0,18% | 276.730,00 |
| 28.12.2023 | 2,60 | 2,84 | 2,60 | 2,80 | 5,47% | 328.693,00 |
| 27.12.2023 | 2,68 | 2,69 | 2,61 | 2,65 | -0,75% | 227.793,00 |
| 26.12.2023 | 2,72 | 2,74 | 2,67 | 2,67 | -2,55% | 104.601,00 |
| 22.12.2023 | 2,73 | 2,80 | 2,72 | 2,74 | -1,79% | 74.376,00 |
| 21.12.2023 | 2,77 | 2,82 | 2,72 | 2,79 | 1,27% | 84.342,00 |
| 20.12.2023 | 2,80 | 2,85 | 2,75 | 2,76 | -1,61% | 91.253,00 |
| 19.12.2023 | 2,79 | 2,87 | 2,79 | 2,80 | 0,36% | 98.784,00 |
| 18.12.2023 | 2,73 | 2,81 | 2,67 | 2,79 | 3,33% | 140.969,00 |
| 15.12.2023 | 2,64 | 2,74 | 2,64 | 2,70 | 1,89% | 167.884,00 |
| 14.12.2023 | 2,60 | 2,68 | 2,60 | 2,65 | 2,32% | 135.373,00 |
| 13.12.2023 | 2,62 | 2,64 | 2,59 | 2,59 | -1,52% | 108.046,00 |
| 12.12.2023 | 2,61 | 2,64 | 2,61 | 2,63 | 1,15% | 73.810,00 |
| 11.12.2023 | 2,65 | 2,67 | 2,56 | 2,60 | -1,89% | 66.890,00 |
| 08.12.2023 | 2,69 | 2,73 | 2,63 | 2,65 | -1,85% | 170.030,00 |
| 07.12.2023 | 2,69 | 2,72 | 2,65 | 2,70 | 0,37% | 83.215,00 |
| 06.12.2023 | 2,71 | 2,74 | 2,69 | 2,69 | -0,74% | 63.156,00 |
| 05.12.2023 | 2,70 | 2,73 | 2,69 | 2,71 | -0,37% | 65.426,00 |
| 04.12.2023 | 2,74 | 2,75 | 2,66 | 2,72 | -2,16% | 154.551,00 |
| 01.12.2023 | 2,78 | 2,81 | 2,74 | 2,78 | -0,71% | 84.615,00 |
| 30.11.2023 | 2,83 | 2,87 | 2,78 | 2,80 | -1,23% | 54.491,00 |
| 29.11.2023 | 2,90 | 2,93 | 2,83 | 2,84 | -1,56% | 45.014,00 |
| 28.11.2023 | 2,91 | 2,95 | 2,86 | 2,88 | -1,03% | 99.149,00 |
| 27.11.2023 | 2,97 | 2,98 | 2,89 | 2,91 | 2,46% | 186.694,00 |
| 24.11.2023 | 2,81 | 2,85 | 2,78 | 2,84 | 1,43% | 141.134,00 |