1,125$
3,19%
Echtzeit-Aktienkurs CBAK Energy Technology Inc.
Bid:
Ask:
Aktienkurse zur CBAK Energy Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,09 | 1,14 | 1,09 | 1,12 | 3,14% | - |
| 02.05.2024 | 1,15 | 1,15 | 1,07 | 1,09 | -4,80% | 50.344,00 |
| 01.05.2024 | 1,06 | 1,15 | 1,06 | 1,15 | 4,09% | 92.755,00 |
| 30.04.2024 | 1,06 | 1,10 | 1,06 | 1,10 | 2,81% | 83.316,00 |
| 29.04.2024 | 1,08 | 1,08 | 1,05 | 1,07 | 1,90% | 78.162,00 |
| 26.04.2024 | 1,02 | 1,06 | 1,01 | 1,05 | 1,94% | 74.057,00 |
| 25.04.2024 | 1,01 | 1,04 | 1,01 | 1,03 | -1,90% | 35.753,00 |
| 24.04.2024 | 1,01 | 1,08 | 1,00 | 1,05 | 3,96% | 168.181,00 |
| 23.04.2024 | 0,96 | 1,02 | 0,96 | 1,01 | 4,88% | 48.739,00 |
| 22.04.2024 | 0,94 | 1,00 | 0,93 | 0,96 | 0,31% | 102.958,00 |
| 19.04.2024 | 0,93 | 0,99 | 0,93 | 0,96 | 1,06% | 29.974,00 |
| 18.04.2024 | 0,99 | 0,99 | 0,92 | 0,95 | 3,03% | 111.890,00 |
| 17.04.2024 | 0,93 | 0,99 | 0,92 | 0,92 | -2,96% | 103.992,00 |
| 16.04.2024 | 0,93 | 1,02 | 0,93 | 0,95 | 4,64% | 219.946,00 |
| 15.04.2024 | 0,93 | 1,03 | 0,90 | 0,91 | -4,42% | 111.304,00 |
| 12.04.2024 | 0,90 | 1,03 | 0,90 | 0,95 | 1,88% | 321.263,00 |
| 11.04.2024 | 0,93 | 0,98 | 0,92 | 0,93 | -0,13% | 104.495,00 |
| 10.04.2024 | 0,93 | 0,96 | 0,92 | 0,93 | -2,74% | 66.479,00 |
| 09.04.2024 | 0,85 | 0,96 | 0,85 | 0,96 | 14,41% | 164.079,00 |
| 08.04.2024 | 0,96 | 1,00 | 0,82 | 0,84 | -13,67% | 318.532,00 |
| 05.04.2024 | 0,96 | 1,02 | 0,96 | 0,97 | -2,80% | 106.892,00 |
| 04.04.2024 | 1,05 | 1,06 | 1,00 | 1,00 | -4,31% | 68.525,00 |
| 03.04.2024 | 1,05 | 1,06 | 1,03 | 1,05 | 0,00% | 83.562,00 |
| 02.04.2024 | 1,03 | 1,05 | 1,03 | 1,05 | 0,48% | 54.720,00 |
| 01.04.2024 | 1,06 | 1,06 | 1,03 | 1,04 | 0,00% | 59.429,00 |
| 28.03.2024 | 1,03 | 1,06 | 1,03 | 1,04 | 0,00% | 71.934,00 |
| 27.03.2024 | 1,04 | 1,05 | 1,03 | 1,04 | 0,00% | 59.204,00 |
| 26.03.2024 | 1,04 | 1,06 | 1,03 | 1,04 | 0,00% | 64.750,00 |
| 25.03.2024 | 1,04 | 1,05 | 1,03 | 1,04 | 0,00% | 62.595,00 |
| 22.03.2024 | 1,04 | 1,05 | 1,03 | 1,04 | -0,95% | 62.784,00 |
| 21.03.2024 | 1,02 | 1,08 | 1,02 | 1,05 | 1,94% | 202.482,00 |
| 20.03.2024 | 1,03 | 1,05 | 1,01 | 1,03 | 0,00% | 75.401,00 |
| 19.03.2024 | 1,01 | 1,05 | 1,01 | 1,03 | -0,48% | 67.211,00 |
| 18.03.2024 | 1,04 | 1,08 | 1,01 | 1,04 | -2,36% | 145.019,00 |
| 15.03.2024 | 1,17 | 1,18 | 1,01 | 1,06 | -9,40% | 311.009,00 |
| 14.03.2024 | 1,16 | 1,26 | 1,16 | 1,17 | 0,86% | 368.548,00 |
| 13.03.2024 | 1,15 | 1,22 | 1,13 | 1,16 | 0,87% | 260.167,00 |
| 12.03.2024 | 1,09 | 1,17 | 1,07 | 1,15 | 3,60% | 190.640,00 |
| 11.03.2024 | 1,07 | 1,13 | 1,06 | 1,11 | 4,72% | 220.439,00 |
| 08.03.2024 | 1,06 | 1,08 | 1,04 | 1,06 | 1,92% | 73.905,00 |
| 07.03.2024 | 1,00 | 1,08 | 1,00 | 1,04 | 3,48% | 165.324,00 |
| 06.03.2024 | 1,09 | 1,09 | 1,00 | 1,01 | -5,19% | 80.831,00 |
| 05.03.2024 | 1,09 | 1,10 | 1,05 | 1,06 | -0,93% | 100.307,00 |
| 04.03.2024 | 1,00 | 1,10 | 1,00 | 1,07 | 4,90% | 391.243,00 |
| 01.03.2024 | 1,01 | 1,02 | 1,00 | 1,02 | 0,99% | 84.988,00 |
| 29.02.2024 | 0,99 | 1,02 | 0,98 | 1,01 | 2,02% | 77.794,00 |
| 28.02.2024 | 0,98 | 1,02 | 0,97 | 0,99 | 1,43% | 122.860,00 |
| 27.02.2024 | 0,98 | 1,00 | 0,96 | 0,98 | -1,42% | 170.088,00 |
| 26.02.2024 | 0,97 | 1,00 | 0,93 | 0,99 | 1,76% | 80.550,00 |
| 23.02.2024 | 0,98 | 1,00 | 0,95 | 0,97 | -0,75% | 191.688,00 |
| 22.02.2024 | 1,03 | 1,03 | 0,98 | 0,98 | -5,73% | 90.293,00 |
| 21.02.2024 | 1,03 | 1,05 | 1,03 | 1,04 | -1,89% | 32.047,00 |
| 20.02.2024 | 1,03 | 1,08 | 1,02 | 1,06 | -0,47% | 119.462,00 |
| 16.02.2024 | 1,08 | 1,08 | 1,05 | 1,07 | 0,95% | 102.663,00 |
| 15.02.2024 | 0,96 | 1,06 | 0,96 | 1,06 | 8,76% | 248.841,00 |
| 14.02.2024 | 0,97 | 0,97 | 0,93 | 0,97 | 4,08% | 99.513,00 |
| 13.02.2024 | 0,94 | 0,98 | 0,93 | 0,93 | -3,44% | 81.099,00 |
| 12.02.2024 | 0,97 | 0,99 | 0,96 | 0,97 | 0,23% | 104.123,00 |
| 09.02.2024 | 0,96 | 0,98 | 0,96 | 0,96 | 1,36% | 62.267,00 |
| 08.02.2024 | 0,96 | 1,01 | 0,95 | 0,95 | -2,05% | 202.356,00 |
| 07.02.2024 | 0,97 | 1,00 | 0,96 | 0,97 | -1,92% | 31.727,00 |
| 06.02.2024 | 0,96 | 1,00 | 0,95 | 0,99 | 2,55% | 158.331,00 |
| 05.02.2024 | 0,95 | 1,00 | 0,95 | 0,96 | -1,99% | 64.672,00 |
| 02.02.2024 | 1,04 | 1,04 | 0,95 | 0,98 | -8,04% | 164.895,00 |
| 01.02.2024 | 1,05 | 1,08 | 1,04 | 1,07 | 1,90% | 33.744,00 |
| 31.01.2024 | 1,08 | 1,10 | 1,04 | 1,05 | -3,67% | 90.697,00 |
| 30.01.2024 | 1,10 | 1,12 | 1,09 | 1,09 | -1,80% | 62.150,00 |
| 29.01.2024 | 1,12 | 1,15 | 1,10 | 1,11 | -0,89% | 94.308,00 |
| 26.01.2024 | 1,08 | 1,14 | 1,08 | 1,12 | 3,70% | 51.483,00 |
| 25.01.2024 | 1,10 | 1,11 | 1,07 | 1,08 | 0,93% | 31.200,00 |
| 24.01.2024 | 1,10 | 1,15 | 1,04 | 1,07 | -3,60% | 129.170,00 |
| 23.01.2024 | 1,10 | 1,15 | 1,09 | 1,11 | 2,78% | 85.403,00 |
| 22.01.2024 | 1,07 | 1,14 | 1,05 | 1,08 | 2,86% | 189.118,00 |
| 19.01.2024 | 1,06 | 1,12 | 1,05 | 1,05 | -1,87% | 108.881,00 |
| 18.01.2024 | 1,06 | 1,10 | 1,05 | 1,07 | 0,94% | 48.855,00 |
| 17.01.2024 | 1,08 | 1,08 | 1,05 | 1,06 | -1,85% | 99.387,00 |
| 16.01.2024 | 1,11 | 1,18 | 1,08 | 1,08 | -6,09% | 323.692,00 |
| 12.01.2024 | 1,19 | 1,27 | 1,15 | 1,15 | -2,54% | 196.819,00 |
| 11.01.2024 | 1,27 | 1,36 | 1,18 | 1,18 | -4,84% | 300.170,00 |
| 10.01.2024 | 1,26 | 1,45 | 1,24 | 1,24 | -1,59% | 1.012.488,00 |
| 09.01.2024 | 1,23 | 1,28 | 1,22 | 1,26 | 4,13% | 518.612,00 |
| 08.01.2024 | 1,13 | 1,22 | 1,13 | 1,21 | 7,08% | 469.646,00 |
| 05.01.2024 | 1,07 | 1,15 | 1,07 | 1,13 | 5,61% | 291.720,00 |
| 04.01.2024 | 1,05 | 1,08 | 1,05 | 1,07 | 1,90% | 108.500,00 |
| 03.01.2024 | 1,05 | 1,07 | 1,04 | 1,05 | 0,00% | 116.707,00 |
| 02.01.2024 | 1,08 | 1,08 | 1,04 | 1,05 | 0,00% | 101.616,00 |
| 29.12.2023 | 1,06 | 1,07 | 1,04 | 1,05 | 0,00% | 182.826,00 |
| 28.12.2023 | 1,05 | 1,08 | 1,05 | 1,05 | -0,94% | 117.756,00 |
| 27.12.2023 | 1,04 | 1,07 | 1,04 | 1,06 | 0,00% | 59.974,00 |
| 26.12.2023 | 1,08 | 1,08 | 1,02 | 1,06 | 0,00% | 155.154,00 |
| 22.12.2023 | 1,03 | 1,09 | 1,03 | 1,06 | 3,92% | 262.280,00 |
| 21.12.2023 | 0,99 | 1,06 | 0,98 | 1,02 | 4,72% | 156.010,00 |
| 20.12.2023 | 0,96 | 1,01 | 0,96 | 0,97 | -0,61% | 280.452,00 |
| 19.12.2023 | 0,95 | 1,01 | 0,95 | 0,98 | 3,07% | 120.716,00 |
| 18.12.2023 | 0,95 | 1,02 | 0,95 | 0,95 | 0,08% | 70.429,00 |
| 15.12.2023 | 0,93 | 1,08 | 0,93 | 0,95 | 2,59% | 491.141,00 |
| 14.12.2023 | 0,95 | 0,99 | 0,92 | 0,93 | -2,53% | 176.526,00 |
| 13.12.2023 | 1,01 | 1,01 | 0,92 | 0,95 | -6,86% | 119.567,00 |
| 12.12.2023 | 1,01 | 1,03 | 1,01 | 1,02 | -0,84% | 47.540,00 |
| 11.12.2023 | 1,01 | 1,03 | 1,00 | 1,03 | 0,84% | 59.020,00 |