7,850$
1,82%
Echtzeit-Aktienkurs Cango
Bid:
7,850$
Ask:
7,850$
Aktienkurse zur Cango Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2021 | 7,89 | 8,25 | 7,80 | 7,85 | 1,29% | 541.815,00 |
| 12.04.2021 | 8,41 | 8,41 | 7,65 | 7,75 | -6,40% | 236.668,00 |
| 09.04.2021 | 8,40 | 8,55 | 8,24 | 8,28 | -1,55% | 199.523,00 |
| 08.04.2021 | 8,40 | 8,49 | 8,30 | 8,41 | 1,45% | 124.630,00 |
| 07.04.2021 | 8,54 | 8,54 | 8,27 | 8,29 | -2,36% | 126.017,00 |
| 06.04.2021 | 8,45 | 8,51 | 8,26 | 8,49 | 2,29% | 115.492,00 |
| 05.04.2021 | 8,45 | 8,55 | 8,25 | 8,30 | -1,78% | 114.352,00 |
| 01.04.2021 | 8,54 | 8,57 | 8,34 | 8,45 | 1,08% | 138.490,00 |
| 31.03.2021 | 8,41 | 8,57 | 8,32 | 8,36 | -1,30% | 113.556,00 |
| 30.03.2021 | 8,40 | 8,56 | 8,25 | 8,47 | -0,24% | 136.067,00 |
| 29.03.2021 | 8,58 | 8,72 | 8,41 | 8,49 | 0,47% | 99.375,00 |
| 26.03.2021 | 8,07 | 8,56 | 8,05 | 8,45 | 5,49% | 173.105,00 |
| 25.03.2021 | 7,60 | 8,28 | 7,41 | 8,01 | 0,12% | 202.904,00 |
| 24.03.2021 | 8,54 | 8,66 | 7,93 | 8,00 | -5,73% | 231.014,00 |
| 23.03.2021 | 8,69 | 8,83 | 8,27 | 8,49 | -4,54% | 295.696,00 |
| 22.03.2021 | 8,75 | 9,01 | 8,51 | 8,89 | 0,79% | 139.347,00 |
| 19.03.2021 | 9,49 | 9,55 | 8,52 | 8,82 | -11,62% | 346.611,00 |
| 18.03.2021 | 10,14 | 10,43 | 9,67 | 9,98 | 3,85% | 294.865,00 |
| 17.03.2021 | 10,02 | 10,03 | 9,56 | 9,61 | -5,88% | 157.269,00 |
| 16.03.2021 | 10,20 | 10,91 | 10,00 | 10,21 | 0,29% | 193.689,00 |
| 15.03.2021 | 9,95 | 10,33 | 9,73 | 10,18 | 7,72% | 159.369,00 |
| 12.03.2021 | 10,66 | 10,66 | 9,42 | 9,45 | -12,86% | 278.403,00 |
| 11.03.2021 | 9,11 | 11,01 | 9,02 | 10,85 | 23,38% | 320.151,00 |
| 10.03.2021 | 9,10 | 9,17 | 8,41 | 8,79 | -1,24% | 110.608,00 |
| 09.03.2021 | 8,15 | 9,19 | 8,13 | 8,90 | 11,11% | 137.789,00 |
| 08.03.2021 | 8,08 | 8,49 | 7,81 | 8,01 | -4,53% | 132.616,00 |
| 05.03.2021 | 8,16 | 8,40 | 7,13 | 8,39 | 7,50% | 194.404,00 |
| 04.03.2021 | 8,31 | 8,47 | 7,55 | 7,81 | -9,24% | 298.193,00 |
| 03.03.2021 | 10,30 | 10,44 | 8,40 | 8,60 | -12,65% | 310.497,00 |
| 02.03.2021 | 8,49 | 10,15 | 8,11 | 9,85 | 20,43% | 286.181,00 |
| 01.03.2021 | 9,00 | 9,39 | 8,07 | 8,18 | -6,52% | 555.001,00 |
| 26.02.2021 | 9,50 | 9,65 | 8,26 | 8,75 | -10,58% | 471.121,00 |
| 25.02.2021 | 10,35 | 10,52 | 9,68 | 9,78 | -5,87% | 172.147,00 |
| 24.02.2021 | 10,25 | 10,80 | 10,07 | 10,39 | -1,52% | 124.921,00 |
| 23.02.2021 | 11,16 | 11,29 | 9,37 | 10,55 | -9,29% | 255.976,00 |
| 22.02.2021 | 12,35 | 12,40 | 11,38 | 11,63 | -6,44% | 116.587,00 |
| 19.02.2021 | 11,56 | 12,83 | 11,50 | 12,43 | 7,06% | 132.380,00 |
| 18.02.2021 | 11,84 | 11,98 | 11,03 | 11,61 | -3,57% | 108.247,00 |
| 17.02.2021 | 13,54 | 13,59 | 11,75 | 12,04 | -10,75% | 285.222,00 |
| 16.02.2021 | 12,87 | 13,90 | 12,43 | 13,49 | 9,67% | 202.061,00 |
| 12.02.2021 | 12,55 | 12,55 | 11,75 | 12,30 | -5,33% | 443.626,00 |
| 11.02.2021 | 14,56 | 14,56 | 12,82 | 12,99 | -9,78% | 201.056,00 |
| 10.02.2021 | 14,70 | 15,23 | 14,14 | 14,40 | -1,67% | 173.557,00 |
| 09.02.2021 | 14,93 | 15,09 | 14,12 | 14,65 | -2,04% | 237.085,00 |
| 08.02.2021 | 15,00 | 15,90 | 14,85 | 14,95 | 2,89% | 394.323,00 |
| 05.02.2021 | 14,45 | 14,85 | 14,27 | 14,53 | 0,00% | 539.628,00 |
| 04.02.2021 | 14,70 | 14,79 | 13,80 | 14,53 | -1,82% | 116.954,00 |
| 03.02.2021 | 14,68 | 15,21 | 14,57 | 14,80 | 1,58% | 128.529,00 |
| 02.02.2021 | 15,61 | 15,66 | 14,00 | 14,57 | -7,43% | 230.587,00 |
| 01.02.2021 | 14,80 | 15,89 | 14,26 | 15,74 | 10,85% | 263.090,00 |
| 29.01.2021 | 18,06 | 18,37 | 13,38 | 14,20 | -27,55% | 494.701,00 |
| 28.01.2021 | 11,68 | 19,60 | 11,60 | 19,60 | 62,25% | 589.144,00 |
| 27.01.2021 | 11,70 | 12,20 | 10,34 | 12,08 | 42,12% | 824.427,00 |
| 26.01.2021 | 8,97 | 8,97 | 8,40 | 8,50 | -4,06% | 76.912,00 |
| 25.01.2021 | 8,85 | 9,24 | 8,50 | 8,86 | 1,72% | 155.542,00 |
| 22.01.2021 | 8,53 | 8,74 | 8,33 | 8,71 | 2,96% | 80.917,00 |
| 21.01.2021 | 8,02 | 8,63 | 7,82 | 8,46 | 7,09% | 99.578,00 |
| 20.01.2021 | 7,93 | 7,99 | 7,69 | 7,90 | 0,51% | 54.932,00 |
| 19.01.2021 | 7,60 | 7,95 | 7,50 | 7,86 | 5,22% | 96.232,00 |
| 15.01.2021 | 8,04 | 8,04 | 7,43 | 7,47 | -6,74% | 78.300,00 |
| 14.01.2021 | 7,64 | 8,07 | 7,55 | 8,01 | 5,39% | 104.527,00 |
| 13.01.2021 | 7,45 | 7,60 | 7,45 | 7,60 | 2,70% | 19.709,00 |
| 12.01.2021 | 7,21 | 7,68 | 7,15 | 7,40 | 2,92% | 99.024,00 |
| 11.01.2021 | 7,20 | 7,31 | 7,02 | 7,19 | -1,51% | 57.916,00 |
| 08.01.2021 | 7,53 | 7,67 | 7,15 | 7,30 | -2,93% | 94.236,00 |
| 07.01.2021 | 7,90 | 7,90 | 7,26 | 7,52 | -3,96% | 109.747,00 |
| 06.01.2021 | 7,80 | 7,99 | 7,49 | 7,83 | 1,29% | 59.839,00 |
| 05.01.2021 | 7,65 | 7,94 | 7,01 | 7,73 | 2,25% | 159.292,00 |
| 04.01.2021 | 7,25 | 7,64 | 6,95 | 7,56 | 8,00% | 170.311,00 |
| 31.12.2020 | 7,90 | 7,93 | 6,94 | 7,00 | -10,49% | 195.727,00 |
| 30.12.2020 | 8,49 | 8,65 | 6,87 | 7,82 | -9,60% | 377.596,00 |
| 29.12.2020 | 8,23 | 10,33 | 7,99 | 8,65 | 19,64% | 551.923,00 |
| 28.12.2020 | 7,33 | 7,41 | 7,12 | 7,23 | -0,28% | 23.111,00 |
| 24.12.2020 | 7,41 | 7,43 | 7,18 | 7,25 | -2,68% | 21.990,00 |
| 23.12.2020 | 7,21 | 7,55 | 7,21 | 7,45 | 2,90% | 34.612,00 |
| 22.12.2020 | 7,33 | 7,36 | 7,13 | 7,24 | -2,03% | 24.299,00 |
| 21.12.2020 | 7,18 | 7,42 | 7,17 | 7,39 | 0,54% | 20.657,00 |
| 18.12.2020 | 7,41 | 7,54 | 7,34 | 7,35 | -0,27% | 20.086,00 |
| 17.12.2020 | 7,37 | 7,53 | 7,33 | 7,37 | -0,67% | 13.228,00 |
| 16.12.2020 | 7,40 | 7,64 | 7,38 | 7,42 | 0,68% | 22.187,00 |
| 15.12.2020 | 7,63 | 7,70 | 7,37 | 7,37 | -4,90% | 35.971,00 |
| 14.12.2020 | 7,74 | 7,93 | 7,65 | 7,75 | -0,64% | 18.628,00 |
| 11.12.2020 | 7,92 | 7,95 | 7,62 | 7,80 | -1,76% | 48.982,00 |
| 10.12.2020 | 7,81 | 8,05 | 7,66 | 7,94 | -1,49% | 43.445,00 |
| 09.12.2020 | 8,55 | 8,70 | 7,87 | 8,06 | -4,50% | 75.056,00 |
| 08.12.2020 | 7,38 | 8,44 | 7,38 | 8,44 | 14,36% | 66.611,00 |
| 07.12.2020 | 7,24 | 7,56 | 7,08 | 7,38 | 4,09% | 18.648,00 |
| 04.12.2020 | 7,35 | 7,42 | 7,00 | 7,09 | -0,56% | 46.771,00 |
| 03.12.2020 | 7,40 | 7,46 | 6,90 | 7,13 | -2,33% | 41.010,00 |
| 02.12.2020 | 7,59 | 7,72 | 7,00 | 7,30 | -7,83% | 55.309,00 |
| 01.12.2020 | 8,78 | 8,78 | 7,64 | 7,92 | -7,69% | 26.349,00 |
| 30.11.2020 | 9,12 | 9,12 | 7,50 | 8,58 | -6,02% | 36.559,00 |
| 27.11.2020 | 8,72 | 9,18 | 8,60 | 9,13 | 6,53% | 36.135,00 |
| 25.11.2020 | 9,59 | 9,59 | 8,20 | 8,57 | -12,55% | 39.956,00 |
| 24.11.2020 | 13,50 | 13,90 | 9,24 | 9,80 | 12,64% | 222.646,00 |
| 23.11.2020 | 7,18 | 9,02 | 7,18 | 8,70 | 24,29% | 45.747,00 |
| 20.11.2020 | 6,51 | 7,00 | 6,48 | 7,00 | 7,69% | 6.949,00 |
| 19.11.2020 | 6,07 | 6,50 | 6,07 | 6,50 | 0,62% | 7.859,00 |
| 18.11.2020 | 6,49 | 6,49 | 6,30 | 6,46 | 0,31% | 1.605,00 |
| 17.11.2020 | 6,37 | 6,44 | 6,30 | 6,44 | 1,10% | 999,00 |