Börse:
6,097€
4,67%
Echtzeit-Aktienkurs Kandi Technologies Group Inc.
Bid:
5,984€
Ask:
6,210€
Aktienkurse zur Kandi Technologies Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.03.2021 | 5,86 | 6,21 | 5,86 | 6,09 | 2,99% | - |
| 26.02.2021 | 5,80 | 5,92 | 5,58 | 5,92 | 1,54% | 12.765,00 |
| 25.02.2021 | 6,40 | 6,40 | 5,80 | 5,83 | -4,15% | 3.003,00 |
| 24.02.2021 | 5,82 | 6,18 | 5,82 | 6,08 | 1,60% | 2.341,00 |
| 23.02.2021 | 6,30 | 6,30 | 5,50 | 5,98 | -5,91% | 15.843,00 |
| 22.02.2021 | 6,67 | 6,67 | 6,36 | 6,36 | -5,86% | 522,00 |
| 19.02.2021 | 6,57 | 6,98 | 6,57 | 6,75 | -0,68% | 6.116,00 |
| 18.02.2021 | 6,92 | 7,10 | 6,55 | 6,80 | -3,16% | 4.036,00 |
| 17.02.2021 | 7,20 | 7,35 | 7,00 | 7,02 | -4,33% | 4.128,00 |
| 16.02.2021 | 7,49 | 7,71 | 7,12 | 7,34 | -0,68% | 9.224,00 |
| 15.02.2021 | 7,58 | 7,58 | 7,39 | 7,39 | -1,41% | 620,00 |
| 12.02.2021 | 7,33 | 7,50 | 7,29 | 7,50 | -1,16% | 1.690,00 |
| 11.02.2021 | 7,74 | 7,74 | 7,23 | 7,58 | 0,13% | 14.967,00 |
| 10.02.2021 | 8,13 | 8,20 | 7,40 | 7,57 | -5,68% | 6.586,00 |
| 09.02.2021 | 7,49 | 8,03 | 7,37 | 8,03 | 4,97% | 3.495,00 |
| 08.02.2021 | 7,49 | 7,81 | 7,25 | 7,65 | 4,37% | 8.885,00 |
| 05.02.2021 | 7,48 | 7,49 | 7,18 | 7,33 | 1,98% | 1.859,00 |
| 04.02.2021 | 7,08 | 7,57 | 7,08 | 7,19 | -2,86% | 2.422,00 |
| 03.02.2021 | 7,05 | 7,40 | 7,05 | 7,40 | 2,95% | 3.850,00 |
| 02.02.2021 | 7,28 | 7,28 | 6,62 | 7,19 | 2,13% | 32.083,00 |
| 01.02.2021 | 7,55 | 7,58 | 6,95 | 7,04 | -4,89% | 33.273,00 |
| 29.01.2021 | 7,73 | 8,02 | 7,30 | 7,40 | -3,47% | 5.714,00 |
| 28.01.2021 | 7,62 | 8,96 | 7,10 | 7,67 | -1,01% | 44.409,00 |
| 27.01.2021 | 7,51 | 8,50 | 6,82 | 7,74 | 5,36% | 29.427,00 |
| 26.01.2021 | 6,79 | 7,56 | 6,79 | 7,35 | 7,21% | 12.959,00 |
| 25.01.2021 | 6,81 | 7,32 | 6,66 | 6,86 | 1,33% | 7.128,00 |
| 22.01.2021 | 6,78 | 6,91 | 6,59 | 6,77 | -1,97% | 5.087,00 |
| 21.01.2021 | 6,60 | 6,90 | 6,47 | 6,90 | 2,92% | 7.806,00 |
| 20.01.2021 | 6,82 | 7,10 | 6,49 | 6,71 | -1,24% | 14.527,00 |
| 19.01.2021 | 6,64 | 6,79 | 6,39 | 6,79 | 5,90% | 5.592,00 |
| 18.01.2021 | 6,50 | 6,66 | 6,41 | 6,41 | -4,13% | 1.664,00 |
| 15.01.2021 | 6,74 | 6,92 | 6,46 | 6,69 | -3,63% | 8.704,00 |
| 14.01.2021 | 6,83 | 7,21 | 6,83 | 6,94 | -0,63% | 3.423,00 |
| 13.01.2021 | 7,15 | 7,19 | 6,86 | 6,98 | -3,35% | 12.245,00 |
| 12.01.2021 | 6,80 | 7,23 | 6,47 | 7,23 | 7,53% | 17.261,00 |
| 11.01.2021 | 7,17 | 7,50 | 6,66 | 6,72 | -2,27% | 9.329,00 |
| 08.01.2021 | 6,33 | 7,59 | 6,33 | 6,88 | 7,04% | 21.534,00 |
| 07.01.2021 | 5,91 | 6,64 | 5,91 | 6,42 | 7,97% | 4.712,00 |
| 06.01.2021 | 5,82 | 6,28 | 5,81 | 5,95 | 3,59% | 5.422,00 |
| 05.01.2021 | 5,99 | 5,99 | 5,72 | 5,74 | -3,72% | 3.291,00 |
| 04.01.2021 | 5,79 | 6,05 | 5,58 | 5,97 | 2,37% | 24.338,00 |
| 30.12.2020 | 5,83 | 6,06 | 5,83 | 5,83 | -1,09% | 1.375,00 |
| 29.12.2020 | 5,79 | 7,19 | 5,15 | 5,89 | 4,47% | 61.696,00 |
| 28.12.2020 | 5,92 | 6,02 | 5,64 | 5,64 | -8,26% | 18.065,00 |
| 23.12.2020 | 6,28 | 6,30 | 5,84 | 6,15 | -0,26% | 16.533,00 |
| 22.12.2020 | 6,74 | 6,79 | 6,02 | 6,16 | -3,87% | 11.723,00 |
| 21.12.2020 | 6,50 | 6,69 | 6,37 | 6,41 | -1,38% | 6.463,00 |
| 18.12.2020 | 6,50 | 7,02 | 6,50 | 6,50 | -1,81% | 4.538,00 |
| 17.12.2020 | 6,50 | 6,76 | 6,40 | 6,62 | -0,90% | 5.915,00 |
| 16.12.2020 | 6,75 | 7,30 | 6,50 | 6,68 | -0,74% | 28.066,00 |
| 15.12.2020 | 6,38 | 6,77 | 6,38 | 6,73 | 4,34% | 4.048,00 |
| 14.12.2020 | 6,84 | 7,14 | 6,37 | 6,45 | -8,12% | 7.620,00 |
| 11.12.2020 | 6,99 | 7,16 | 6,83 | 7,02 | 0,66% | 4.579,00 |
| 10.12.2020 | 7,01 | 7,01 | 6,81 | 6,98 | -3,33% | 3.800,00 |
| 09.12.2020 | 7,40 | 7,60 | 6,80 | 7,22 | 0,78% | 89.432,00 |
| 08.12.2020 | 7,38 | 7,94 | 7,03 | 7,16 | 2,11% | 13.315,00 |
| 07.12.2020 | 6,56 | 8,18 | 6,34 | 7,01 | 4,69% | 110.029,00 |
| 04.12.2020 | 6,60 | 6,77 | 6,37 | 6,70 | -0,74% | 32.315,00 |
| 03.12.2020 | 6,89 | 7,12 | 6,49 | 6,75 | -3,87% | 75.862,00 |
| 02.12.2020 | 6,90 | 7,02 | 5,81 | 7,02 | -0,28% | 76.034,00 |
| 01.12.2020 | 7,10 | 8,35 | 6,85 | 7,04 | -13,17% | 55.636,00 |
| 30.11.2020 | 11,22 | 11,31 | 8,11 | 8,11 | -28,37% | 103.892,00 |
| 27.11.2020 | 11,69 | 12,46 | 11,09 | 11,32 | -5,43% | 9.040,00 |
| 26.11.2020 | 12,43 | 12,43 | 11,54 | 11,97 | -2,17% | 2.698,00 |
| 25.11.2020 | 12,23 | 12,60 | 10,27 | 12,24 | -0,29% | 29.640,00 |
| 24.11.2020 | 13,36 | 14,80 | 11,22 | 12,27 | -3,54% | 76.073,00 |
| 23.11.2020 | 10,50 | 12,72 | 10,30 | 12,72 | 24,04% | 55.710,00 |
| 20.11.2020 | 11,94 | 12,52 | 9,50 | 10,26 | -14,79% | 58.282,00 |
| 19.11.2020 | 10,12 | 12,25 | 10,12 | 12,04 | 24,92% | 55.370,00 |
| 18.11.2020 | 7,82 | 9,65 | 7,82 | 9,63 | 25,77% | 39.757,00 |
| 17.11.2020 | 7,00 | 8,79 | 6,81 | 7,66 | 12,32% | 55.951,00 |
| 16.11.2020 | 6,52 | 6,90 | 6,39 | 6,82 | 11,99% | 17.319,00 |
| 13.11.2020 | 6,22 | 7,06 | 5,89 | 6,09 | 3,82% | 42.781,00 |
| 12.11.2020 | 5,40 | 5,87 | 5,34 | 5,87 | 10,02% | 5.325,00 |
| 11.11.2020 | 5,26 | 5,40 | 5,18 | 5,33 | 7,44% | 4.244,00 |
| 10.11.2020 | 6,70 | 6,81 | 4,95 | 4,96 | -24,00% | 27.910,00 |
| 09.11.2020 | 8,15 | 8,58 | 6,51 | 6,53 | -16,37% | 40.091,00 |
| 06.11.2020 | 7,94 | 8,48 | 7,03 | 7,81 | 1,46% | 9.675,00 |
| 05.11.2020 | 7,34 | 7,83 | 6,97 | 7,70 | 8,61% | 6.347,00 |
| 04.11.2020 | 5,75 | 7,84 | 5,75 | 7,09 | 15,41% | 18.865,00 |
| 03.11.2020 | 5,94 | 6,14 | 5,62 | 6,14 | 8,40% | 2.234,00 |
| 02.11.2020 | 5,30 | 5,73 | 5,25 | 5,66 | 4,50% | 23.160,00 |
| 30.10.2020 | 5,85 | 6,25 | 5,42 | 5,42 | -6,62% | 17.251,00 |
| 29.10.2020 | 5,70 | 5,83 | 5,61 | 5,80 | 6,26% | 10.950,00 |
| 28.10.2020 | 5,89 | 6,18 | 5,40 | 5,46 | -7,64% | 17.220,00 |
| 27.10.2020 | 5,91 | 5,91 | 5,91 | 5,91 | 3,54% | 1.000,00 |
| 26.10.2020 | 6,54 | 6,54 | 5,57 | 5,71 | -4,74% | 2.450,00 |
| 23.10.2020 | 6,15 | 6,16 | 6,00 | 6,00 | -2,50% | 1.725,00 |
| 22.10.2020 | 5,90 | 6,63 | 5,90 | 6,15 | 2,50% | 1.950,00 |
| 21.10.2020 | 6,13 | 6,46 | 6,00 | 6,00 | -5,63% | 1.560,00 |
| 20.10.2020 | 6,37 | 6,37 | 6,30 | 6,36 | 0,25% | 405,00 |
| 19.10.2020 | 6,34 | 6,34 | 6,34 | 6,34 | 0,48% | 100,00 |
| 16.10.2020 | 6,20 | 6,50 | 6,17 | 6,31 | -3,75% | 1.410,00 |
| 15.10.2020 | 6,56 | 6,56 | 6,56 | 6,56 | -8,92% | 200,00 |
| 14.10.2020 | 6,30 | 7,20 | 6,30 | 7,20 | 12,18% | 900,00 |
| 13.10.2020 | 6,54 | 6,54 | 6,42 | 6,42 | -1,08% | 930,00 |
| 12.10.2020 | 6,46 | 6,49 | 6,38 | 6,49 | 4,65% | 610,00 |
| 09.10.2020 | 6,66 | 6,66 | 6,20 | 6,20 | -5,78% | 1.405,00 |
| 08.10.2020 | 6,08 | 6,65 | 5,95 | 6,58 | 6,71% | 3.112,00 |
| 07.10.2020 | 5,85 | 6,19 | 5,62 | 6,17 | 5,33% | 2.722,00 |