1,450$
-0,68%
Echtzeit-Aktienkurs Cango Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Cango Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 1,44 | 1,49 | 1,41 | 1,43 | -2,05% | 15.887,00 |
| 12.04.2024 | 1,41 | 1,49 | 1,41 | 1,46 | 1,39% | 27.581,00 |
| 11.04.2024 | 1,41 | 1,52 | 1,41 | 1,44 | 1,41% | 32.233,00 |
| 10.04.2024 | 1,40 | 1,49 | 1,40 | 1,42 | -2,07% | 13.047,00 |
| 09.04.2024 | 1,50 | 1,55 | 1,43 | 1,45 | -4,61% | 22.652,00 |
| 08.04.2024 | 1,55 | 1,60 | 1,46 | 1,52 | 0,66% | 25.997,00 |
| 05.04.2024 | 1,48 | 1,55 | 1,48 | 1,51 | 3,42% | 34.609,00 |
| 04.04.2024 | 1,55 | 1,55 | 1,40 | 1,46 | 2,10% | 44.327,00 |
| 03.04.2024 | 1,44 | 1,51 | 1,42 | 1,43 | -2,72% | 43.843,00 |
| 02.04.2024 | 1,46 | 1,53 | 1,46 | 1,47 | -1,34% | 19.572,00 |
| 01.04.2024 | 1,50 | 1,54 | 1,46 | 1,49 | -1,97% | 14.355,00 |
| 28.03.2024 | 1,50 | 1,58 | 1,49 | 1,52 | 2,36% | 26.175,00 |
| 27.03.2024 | 1,42 | 1,54 | 1,42 | 1,49 | 3,13% | 35.693,00 |
| 26.03.2024 | 1,45 | 1,54 | 1,44 | 1,44 | -2,04% | 45.083,00 |
| 25.03.2024 | 1,45 | 1,55 | 1,38 | 1,47 | 0,00% | 47.889,00 |
| 22.03.2024 | 1,47 | 1,50 | 1,42 | 1,47 | 0,68% | 19.904,00 |
| 21.03.2024 | 1,47 | 1,50 | 1,46 | 1,46 | -1,35% | 24.456,00 |
| 20.03.2024 | 1,43 | 1,51 | 1,43 | 1,48 | 0,68% | 23.820,00 |
| 19.03.2024 | 1,40 | 1,47 | 1,35 | 1,47 | 4,26% | 24.744,00 |
| 18.03.2024 | 1,47 | 1,51 | 1,41 | 1,41 | -6,00% | 24.790,00 |
| 15.03.2024 | 1,54 | 1,56 | 1,48 | 1,50 | -1,96% | 60.431,00 |
| 14.03.2024 | 1,53 | 1,56 | 1,48 | 1,53 | -1,92% | 25.089,00 |
| 13.03.2024 | 1,58 | 1,61 | 1,53 | 1,56 | -1,27% | 33.412,00 |
| 12.03.2024 | 1,54 | 1,72 | 1,54 | 1,58 | 1,94% | 71.906,00 |
| 11.03.2024 | 1,49 | 1,60 | 1,48 | 1,55 | 2,65% | 85.177,00 |
| 08.03.2024 | 1,52 | 1,57 | 1,50 | 1,51 | -1,31% | 24.702,00 |
| 07.03.2024 | 1,55 | 1,57 | 1,52 | 1,53 | -2,55% | 29.768,00 |
| 06.03.2024 | 1,54 | 1,58 | 1,50 | 1,57 | 1,95% | 20.691,00 |
| 05.03.2024 | 1,62 | 1,62 | 1,50 | 1,54 | -2,53% | 27.840,00 |
| 04.03.2024 | 1,56 | 1,62 | 1,55 | 1,58 | 2,60% | 27.134,00 |
| 01.03.2024 | 1,48 | 1,58 | 1,45 | 1,54 | 2,67% | 10.631,00 |
| 29.02.2024 | 1,46 | 1,64 | 1,45 | 1,50 | 1,35% | 36.664,00 |
| 28.02.2024 | 1,48 | 1,62 | 1,42 | 1,48 | -1,99% | 67.342,00 |
| 27.02.2024 | 1,60 | 1,68 | 1,49 | 1,51 | -7,93% | 77.277,00 |
| 26.02.2024 | 1,80 | 1,80 | 1,57 | 1,64 | -6,55% | 123.575,00 |
| 23.02.2024 | 1,73 | 1,88 | 1,72 | 1,76 | -0,28% | 67.186,00 |
| 22.02.2024 | 1,62 | 1,88 | 1,62 | 1,76 | 3,53% | 170.807,00 |
| 21.02.2024 | 1,35 | 1,78 | 1,32 | 1,70 | 19,72% | 576.598,00 |
| 20.02.2024 | 1,22 | 1,47 | 1,22 | 1,42 | 15,45% | 240.291,00 |
| 16.02.2024 | 1,19 | 1,25 | 1,19 | 1,23 | 0,00% | 109.526,00 |
| 15.02.2024 | 1,18 | 1,23 | 1,18 | 1,23 | 2,50% | 114.859,00 |
| 14.02.2024 | 1,17 | 1,21 | 1,17 | 1,20 | 0,84% | 114.996,00 |
| 13.02.2024 | 1,20 | 1,20 | 1,13 | 1,19 | -0,83% | 19.509,00 |
| 12.02.2024 | 1,19 | 1,20 | 1,18 | 1,20 | 1,69% | 50.253,00 |
| 09.02.2024 | 1,18 | 1,19 | 1,16 | 1,18 | -1,67% | 26.338,00 |
| 08.02.2024 | 1,18 | 1,20 | 1,14 | 1,20 | 0,00% | 23.206,00 |
| 07.02.2024 | 1,19 | 1,21 | 1,18 | 1,20 | -0,83% | 63.430,00 |
| 06.02.2024 | 1,17 | 1,21 | 1,14 | 1,21 | 1,68% | 52.617,00 |
| 05.02.2024 | 1,20 | 1,20 | 1,12 | 1,19 | -0,83% | 33.206,00 |
| 02.02.2024 | 1,19 | 1,21 | 1,19 | 1,20 | 0,01% | 45.766,00 |
| 01.02.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 0,83% | 46.420,00 |
| 31.01.2024 | 1,16 | 1,19 | 1,16 | 1,19 | 2,59% | 65.649,00 |
| 30.01.2024 | 1,14 | 1,16 | 1,14 | 1,16 | 1,75% | 27.689,00 |
| 29.01.2024 | 1,13 | 1,15 | 1,12 | 1,14 | 1,34% | 31.020,00 |
| 26.01.2024 | 1,11 | 1,14 | 1,11 | 1,13 | 2,27% | 60.913,00 |
| 25.01.2024 | 1,10 | 1,15 | 1,10 | 1,10 | 0,00% | 59.986,00 |
| 24.01.2024 | 1,10 | 1,13 | 1,10 | 1,10 | 0,00% | 42.859,00 |
| 23.01.2024 | 1,10 | 1,11 | 1,09 | 1,10 | 0,92% | 56.268,00 |
| 22.01.2024 | 1,11 | 1,11 | 1,09 | 1,09 | 0,00% | 60.491,00 |
| 19.01.2024 | 1,10 | 1,10 | 1,08 | 1,09 | 0,93% | 54.178,00 |
| 18.01.2024 | 1,08 | 1,10 | 1,08 | 1,08 | 1,89% | 41.214,00 |
| 17.01.2024 | 1,06 | 1,10 | 1,06 | 1,06 | 0,95% | 45.321,00 |
| 16.01.2024 | 1,03 | 1,08 | 1,02 | 1,05 | 7,14% | 163.176,00 |
| 12.01.2024 | 1,00 | 1,01 | 0,98 | 0,98 | -1,97% | 19.237,00 |
| 11.01.2024 | 1,02 | 1,02 | 0,98 | 1,00 | -1,99% | 30.736,00 |
| 10.01.2024 | 0,98 | 1,02 | 0,97 | 1,02 | 2,82% | 10.519,00 |
| 09.01.2024 | 1,01 | 1,02 | 0,96 | 0,99 | -0,80% | 66.536,00 |
| 08.01.2024 | 0,98 | 1,00 | 0,98 | 1,00 | 0,00% | 53.982,00 |
| 05.01.2024 | 0,98 | 1,03 | 0,98 | 1,00 | 1,01% | 20.809,00 |
| 04.01.2024 | 1,02 | 1,03 | 0,97 | 0,99 | -1,98% | 43.774,00 |
| 03.01.2024 | 1,02 | 1,02 | 0,98 | 1,01 | 0,00% | 54.308,00 |
| 02.01.2024 | 0,99 | 1,02 | 0,99 | 1,01 | -0,98% | 21.150,00 |
| 29.12.2023 | 1,05 | 1,05 | 1,01 | 1,02 | -2,39% | 61.733,00 |
| 28.12.2023 | 1,02 | 1,05 | 1,01 | 1,05 | 1,95% | 73.144,00 |
| 27.12.2023 | 1,04 | 1,04 | 1,01 | 1,03 | 0,49% | 72.645,00 |
| 26.12.2023 | 1,06 | 1,07 | 0,99 | 1,02 | 0,00% | 128.908,00 |
| 22.12.2023 | 0,99 | 1,05 | 0,99 | 1,02 | 2,00% | 66.382,00 |
| 21.12.2023 | 0,99 | 1,08 | 0,98 | 1,00 | 0,00% | 202.082,00 |
| 20.12.2023 | 0,96 | 1,01 | 0,96 | 1,00 | 1,52% | 128.945,00 |
| 19.12.2023 | 0,98 | 1,03 | 0,94 | 0,99 | 3,36% | 233.670,00 |
| 18.12.2023 | 0,97 | 0,97 | 0,95 | 0,95 | 0,21% | 37.287,00 |
| 15.12.2023 | 0,97 | 0,99 | 0,94 | 0,95 | 1,17% | 182.195,00 |
| 14.12.2023 | 1,00 | 1,01 | 0,94 | 0,94 | -4,06% | 161.960,00 |
| 13.12.2023 | 0,97 | 1,00 | 0,95 | 0,98 | 0,49% | 77.758,00 |
| 12.12.2023 | 0,97 | 1,00 | 0,97 | 0,98 | 1,49% | 65.662,00 |
| 11.12.2023 | 0,99 | 1,01 | 0,96 | 0,96 | -2,96% | 100.393,00 |
| 08.12.2023 | 0,98 | 1,03 | 0,95 | 0,99 | 6,45% | 72.892,00 |
| 07.12.2023 | 1,02 | 1,04 | 0,92 | 0,93 | -8,82% | 177.022,00 |
| 06.12.2023 | 1,03 | 1,05 | 1,02 | 1,02 | -1,92% | 36.597,00 |
| 05.12.2023 | 1,03 | 1,08 | 1,02 | 1,04 | -0,95% | 160.026,00 |
| 04.12.2023 | 1,03 | 1,06 | 1,02 | 1,05 | 2,94% | 116.725,00 |
| 01.12.2023 | 1,03 | 1,07 | 1,02 | 1,02 | -0,97% | 76.012,00 |
| 30.11.2023 | 1,06 | 1,09 | 1,03 | 1,03 | -6,36% | 91.571,00 |
| 29.11.2023 | 1,12 | 1,13 | 1,09 | 1,10 | -0,90% | 26.266,00 |
| 28.11.2023 | 1,12 | 1,15 | 1,08 | 1,11 | 0,91% | 103.798,00 |
| 27.11.2023 | 1,12 | 1,20 | 1,10 | 1,10 | -5,01% | 78.042,00 |
| 24.11.2023 | 1,13 | 1,18 | 1,13 | 1,16 | 2,48% | 19.544,00 |
| 22.11.2023 | 1,13 | 1,15 | 1,11 | 1,13 | 0,89% | 27.746,00 |
| 21.11.2023 | 1,15 | 1,17 | 1,12 | 1,12 | -2,61% | 37.934,00 |
| 20.11.2023 | 1,17 | 1,18 | 1,15 | 1,15 | 1,77% | 15.749,00 |