Börse:
2,431€
-1,53%
Echtzeit-Aktienkurs Kandi Technologies Group Inc.
Bid:
2,408€
Ask:
2,455€
Aktienkurse zur Kandi Technologies Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.08.2022 | 2,46 | 2,49 | 2,42 | 2,47 | -0,15% | - |
| 04.08.2022 | 2,48 | 2,55 | 2,47 | 2,47 | -2,45% | - |
| 03.08.2022 | 2,53 | 2,54 | 2,44 | 2,53 | 4,73% | - |
| 02.08.2022 | 2,36 | 2,42 | 2,34 | 2,42 | 2,38% | - |
| 01.08.2022 | 2,33 | 2,38 | 2,28 | 2,36 | 0,99% | - |
| 29.07.2022 | 2,34 | 2,37 | 2,33 | 2,34 | 0,45% | - |
| 28.07.2022 | 2,32 | 2,37 | 2,31 | 2,33 | -0,75% | - |
| 27.07.2022 | 2,36 | 2,38 | 2,33 | 2,34 | -0,12% | - |
| 26.07.2022 | 2,35 | 2,35 | 2,35 | 2,35 | -7,96% | 1.025,00 |
| 25.07.2022 | 2,55 | 2,55 | 2,55 | 2,55 | -1,83% | 40,00 |
| 22.07.2022 | 2,61 | 2,64 | 2,57 | 2,60 | -0,93% | - |
| 21.07.2022 | 2,62 | 2,62 | 2,62 | 2,62 | 0,36% | 3.000,00 |
| 20.07.2022 | 2,57 | 2,63 | 2,51 | 2,61 | 2,31% | - |
| 19.07.2022 | 2,55 | 2,55 | 2,55 | 2,55 | -1,37% | 262,00 |
| 18.07.2022 | 2,59 | 2,59 | 2,59 | 2,59 | -1,75% | 850,00 |
| 15.07.2022 | 2,64 | 2,64 | 2,64 | 2,64 | 3,74% | - |
| 14.07.2022 | 2,54 | 2,54 | 2,54 | 2,54 | -1,65% | - |
| 13.07.2022 | 2,58 | 2,58 | 2,58 | 2,58 | 2,66% | - |
| 12.07.2022 | 2,52 | 2,52 | 2,52 | 2,52 | 1,64% | - |
| 11.07.2022 | 2,48 | 2,48 | 2,48 | 2,48 | -3,27% | - |
| 08.07.2022 | 2,56 | 2,58 | 2,51 | 2,56 | 0,95% | - |
| 07.07.2022 | 2,40 | 2,56 | 2,39 | 2,53 | 5,93% | - |
| 06.07.2022 | 2,41 | 2,44 | 2,38 | 2,39 | 4,08% | - |
| 05.07.2022 | 2,31 | 2,33 | 2,27 | 2,30 | 0,59% | - |
| 04.07.2022 | 2,27 | 2,29 | 2,27 | 2,29 | -1,71% | - |
| 01.07.2022 | 2,23 | 2,33 | 2,23 | 2,33 | 1,58% | 1.043,00 |
| 30.06.2022 | 2,31 | 2,34 | 2,25 | 2,29 | -2,32% | - |
| 29.06.2022 | 2,36 | 2,36 | 2,34 | 2,34 | -7,32% | 162,00 |
| 28.06.2022 | 2,53 | 2,53 | 2,53 | 2,53 | 2,58% | 60,00 |
| 27.06.2022 | 2,53 | 2,53 | 2,46 | 2,46 | 0,21% | 105,00 |
| 24.06.2022 | 2,46 | 2,53 | 2,45 | 2,46 | 1,62% | - |
| 23.06.2022 | 2,37 | 2,46 | 2,36 | 2,42 | 3,17% | - |
| 22.06.2022 | 2,33 | 2,36 | 2,26 | 2,35 | 0,45% | - |
| 21.06.2022 | 2,30 | 2,36 | 2,25 | 2,34 | 4,70% | - |
| 20.06.2022 | 2,23 | 2,23 | 2,23 | 2,23 | -3,02% | 14,00 |
| 17.06.2022 | 2,37 | 2,37 | 2,30 | 2,30 | 5,87% | 5.180,00 |
| 16.06.2022 | 2,30 | 2,30 | 2,17 | 2,17 | -6,76% | 1.175,00 |
| 15.06.2022 | 2,33 | 2,33 | 2,33 | 2,33 | -1,12% | 5.088,00 |
| 14.06.2022 | 2,39 | 2,45 | 2,34 | 2,36 | -1,35% | - |
| 13.06.2022 | 2,38 | 2,39 | 2,38 | 2,39 | -8,06% | 750,00 |
| 10.06.2022 | 2,63 | 2,65 | 2,47 | 2,60 | -0,39% | - |
| 09.06.2022 | 2,74 | 2,74 | 2,61 | 2,61 | -0,89% | 753,00 |
| 08.06.2022 | 2,63 | 2,63 | 2,63 | 2,63 | 1,80% | 30,00 |
| 07.06.2022 | 2,59 | 2,59 | 2,59 | 2,59 | 1,33% | 100,00 |
| 06.06.2022 | 2,45 | 2,55 | 2,45 | 2,55 | 2,00% | 1.059,00 |
| 03.06.2022 | 2,51 | 2,51 | 2,50 | 2,50 | -3,69% | 170,00 |
| 02.06.2022 | 2,48 | 2,61 | 2,44 | 2,60 | 4,17% | - |
| 01.06.2022 | 2,51 | 2,57 | 2,48 | 2,49 | 2,44% | - |
| 31.05.2022 | 2,38 | 2,43 | 2,38 | 2,43 | -0,41% | 429,00 |
| 30.05.2022 | 2,46 | 2,48 | 2,43 | 2,44 | 0,07% | - |
| 27.05.2022 | 2,38 | 2,45 | 2,33 | 2,44 | 3,32% | - |
| 26.05.2022 | 2,29 | 2,39 | 2,24 | 2,36 | 3,60% | - |
| 25.05.2022 | 2,32 | 2,33 | 2,23 | 2,28 | -1,17% | - |
| 24.05.2022 | 2,31 | 2,31 | 2,31 | 2,31 | 0,01% | 700,00 |
| 23.05.2022 | 2,40 | 2,41 | 2,26 | 2,31 | -5,15% | - |
| 20.05.2022 | 2,44 | 2,44 | 2,39 | 2,43 | 2,44% | 354,00 |
| 19.05.2022 | 2,33 | 2,39 | 2,29 | 2,38 | 0,71% | - |
| 18.05.2022 | 2,34 | 2,41 | 2,27 | 2,36 | 2,29% | - |
| 17.05.2022 | 2,31 | 2,31 | 2,31 | 2,31 | 1,92% | 100,00 |
| 16.05.2022 | 2,25 | 2,26 | 2,25 | 2,26 | -1,26% | 102,00 |
| 13.05.2022 | 2,15 | 2,29 | 2,14 | 2,29 | 12,29% | - |
| 12.05.2022 | 2,04 | 2,04 | 2,04 | 2,04 | -9,38% | 5.000,00 |
| 11.05.2022 | 2,34 | 2,37 | 2,21 | 2,25 | -2,76% | - |
| 10.05.2022 | 2,30 | 2,32 | 2,30 | 2,32 | 3,65% | 1.175,00 |
| 09.05.2022 | 2,25 | 2,25 | 2,23 | 2,23 | -4,81% | 81,00 |
| 06.05.2022 | 2,40 | 2,41 | 2,28 | 2,35 | -1,27% | - |
| 05.05.2022 | 2,38 | 2,38 | 2,38 | 2,38 | -3,61% | 550,00 |
| 04.05.2022 | 2,47 | 2,47 | 2,47 | 2,47 | -3,47% | 1.721,00 |
| 03.05.2022 | 2,55 | 2,55 | 2,55 | 2,55 | 1,06% | 10,00 |
| 02.05.2022 | 2,44 | 2,55 | 2,38 | 2,53 | 0,49% | - |
| 29.04.2022 | 2,49 | 2,52 | 2,49 | 2,52 | 5,65% | 1.500,00 |
| 28.04.2022 | 2,47 | 2,51 | 2,38 | 2,38 | -1,80% | - |
| 27.04.2022 | 2,45 | 2,53 | 2,42 | 2,42 | 0,35% | - |
| 26.04.2022 | 2,49 | 2,52 | 2,39 | 2,42 | -1,46% | - |
| 25.04.2022 | 2,40 | 2,51 | 2,39 | 2,45 | -1,51% | - |
| 22.04.2022 | 2,49 | 2,59 | 2,44 | 2,49 | -0,43% | - |
| 21.04.2022 | 2,50 | 2,61 | 2,50 | 2,50 | -3,51% | 2.243,00 |
| 20.04.2022 | 2,59 | 2,59 | 2,59 | 2,59 | 1,88% | 200,00 |
| 19.04.2022 | 2,50 | 2,57 | 2,49 | 2,54 | -0,70% | - |
| 14.04.2022 | 2,51 | 2,63 | 2,50 | 2,56 | 0,65% | - |
| 13.04.2022 | 2,51 | 2,59 | 2,49 | 2,54 | 1,04% | - |
| 12.04.2022 | 2,52 | 2,52 | 2,52 | 2,52 | 0,95% | 140,00 |
| 11.04.2022 | 2,52 | 2,61 | 2,48 | 2,49 | -4,13% | - |
| 08.04.2022 | 2,61 | 2,63 | 2,54 | 2,60 | 1,65% | - |
| 07.04.2022 | 2,56 | 2,56 | 2,56 | 2,56 | -2,12% | 200,00 |
| 06.04.2022 | 2,62 | 2,62 | 2,62 | 2,62 | -10,01% | 600,00 |
| 05.04.2022 | 3,02 | 3,02 | 2,91 | 2,91 | 0,43% | 8.100,00 |
| 04.04.2022 | 2,80 | 2,89 | 2,80 | 2,89 | 3,90% | 1.269,00 |
| 01.04.2022 | 2,91 | 3,12 | 2,79 | 2,79 | -6,18% | - |
| 31.03.2022 | 2,97 | 2,97 | 2,97 | 2,97 | -0,44% | 999,00 |
| 30.03.2022 | 2,98 | 2,98 | 2,98 | 2,98 | -0,10% | 200,00 |
| 29.03.2022 | 2,76 | 3,01 | 2,74 | 2,99 | 6,30% | - |
| 28.03.2022 | 2,66 | 2,81 | 2,66 | 2,81 | 6,36% | 308,00 |
| 25.03.2022 | 2,70 | 2,70 | 2,64 | 2,64 | -4,24% | 1.400,00 |
| 24.03.2022 | 2,78 | 2,78 | 2,76 | 2,76 | -17,22% | 375,00 |
| 23.03.2022 | 3,24 | 3,33 | 3,14 | 3,33 | 2,89% | - |
| 22.03.2022 | 3,35 | 3,39 | 3,20 | 3,24 | -3,11% | - |
| 21.03.2022 | 3,04 | 3,34 | 3,04 | 3,34 | 2,61% | 17.246,00 |
| 18.03.2022 | 3,26 | 3,26 | 3,26 | 3,26 | 9,23% | 713,00 |
| 17.03.2022 | 2,93 | 3,00 | 2,76 | 2,98 | 2,90% | 5.536,00 |