0,870$
-0,91%
Echtzeit-Aktienkurs Canaan Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Canaan Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 0,89 | 0,89 | 0,79 | 0,87 | -1,40% | 19.822.556,00 |
| 31.03.2025 | 0,89 | 0,89 | 0,85 | 0,88 | -3,48% | 8.528.016,00 |
| 28.03.2025 | 0,91 | 0,94 | 0,87 | 0,91 | -0,63% | 9.501.130,00 |
| 27.03.2025 | 0,96 | 0,99 | 0,90 | 0,92 | -2,48% | 21.451.634,00 |
| 26.03.2025 | 1,08 | 1,09 | 0,93 | 0,94 | -12,95% | 31.253.615,00 |
| 25.03.2025 | 1,07 | 1,10 | 1,04 | 1,08 | 0,93% | 10.336.461,00 |
| 24.03.2025 | 1,01 | 1,08 | 1,00 | 1,07 | 11,57% | 14.624.500,00 |
| 21.03.2025 | 0,97 | 1,01 | 0,94 | 0,96 | -3,28% | 23.770.409,00 |
| 20.03.2025 | 0,99 | 1,06 | 0,95 | 0,99 | -1,34% | 40.254.068,00 |
| 19.03.2025 | 1,01 | 1,05 | 0,99 | 1,01 | 2,92% | 9.788.028,00 |
| 18.03.2025 | 1,06 | 1,08 | 0,95 | 0,98 | -8,74% | 26.706.632,00 |
| 17.03.2025 | 1,09 | 1,10 | 1,04 | 1,07 | -3,60% | 12.676.978,00 |
| 14.03.2025 | 1,08 | 1,13 | 1,07 | 1,11 | 6,73% | 8.163.807,00 |
| 13.03.2025 | 1,08 | 1,10 | 1,02 | 1,04 | -2,80% | 8.197.312,00 |
| 12.03.2025 | 1,10 | 1,12 | 1,06 | 1,07 | 1,90% | 12.991.379,00 |
| 11.03.2025 | 1,12 | 1,12 | 1,02 | 1,05 | -2,78% | 13.057.871,00 |
| 10.03.2025 | 1,20 | 1,21 | 1,07 | 1,08 | -14,96% | 11.908.599,00 |
| 07.03.2025 | 1,25 | 1,32 | 1,20 | 1,27 | 2,42% | 13.204.412,00 |
| 06.03.2025 | 1,24 | 1,32 | 1,19 | 1,24 | -1,59% | 11.145.949,00 |
| 05.03.2025 | 1,26 | 1,29 | 1,21 | 1,26 | 4,13% | 11.443.973,00 |
| 04.03.2025 | 1,15 | 1,26 | 1,13 | 1,21 | 2,11% | 15.429.190,00 |
| 03.03.2025 | 1,50 | 1,51 | 1,17 | 1,19 | -9,54% | 29.269.487,00 |
| 28.02.2025 | 1,24 | 1,37 | 1,23 | 1,31 | 2,34% | 10.436.775,00 |
| 27.02.2025 | 1,41 | 1,48 | 1,28 | 1,28 | -5,88% | 11.031.727,00 |
| 26.02.2025 | 1,31 | 1,42 | 1,28 | 1,36 | 6,25% | 11.103.412,00 |
| 25.02.2025 | 1,43 | 1,49 | 1,27 | 1,28 | -17,42% | 17.162.939,00 |
| 24.02.2025 | 1,66 | 1,66 | 1,53 | 1,55 | -7,19% | 11.033.348,00 |
| 21.02.2025 | 1,84 | 1,89 | 1,66 | 1,67 | -6,70% | 11.496.047,00 |
| 20.02.2025 | 1,82 | 1,85 | 1,73 | 1,79 | 0,56% | 8.518.343,00 |
| 19.02.2025 | 1,78 | 1,85 | 1,76 | 1,78 | 1,71% | 8.448.134,00 |
| 18.02.2025 | 1,79 | 1,84 | 1,72 | 1,75 | -2,23% | 7.156.158,00 |
| 14.02.2025 | 1,75 | 1,85 | 1,75 | 1,79 | 2,29% | 12.107.215,00 |
| 13.02.2025 | 1,76 | 1,78 | 1,69 | 1,75 | -1,69% | 8.978.096,00 |
| 12.02.2025 | 1,70 | 1,81 | 1,67 | 1,78 | 1,71% | 10.757.752,00 |
| 11.02.2025 | 1,88 | 1,88 | 1,75 | 1,75 | -7,89% | 10.444.682,00 |
| 10.02.2025 | 1,93 | 1,94 | 1,85 | 1,90 | 0,53% | 9.587.206,00 |
| 07.02.2025 | 1,90 | 2,08 | 1,89 | 1,89 | 1,07% | 14.686.919,00 |
| 06.02.2025 | 1,85 | 1,91 | 1,83 | 1,87 | 3,31% | 7.344.701,00 |
| 05.02.2025 | 1,86 | 1,87 | 1,78 | 1,81 | -0,55% | 7.919.173,00 |
| 04.02.2025 | 1,98 | 1,99 | 1,78 | 1,82 | -7,61% | 18.661.420,00 |
| 03.02.2025 | 1,87 | 1,99 | 1,85 | 1,97 | -4,83% | 24.573.594,00 |
| 31.01.2025 | 2,21 | 2,25 | 2,05 | 2,07 | -7,17% | 17.042.796,00 |
| 30.01.2025 | 1,92 | 2,25 | 1,91 | 2,23 | 19,89% | 23.793.525,00 |
| 29.01.2025 | 1,88 | 1,92 | 1,80 | 1,86 | -1,59% | 14.319.244,00 |
| 28.01.2025 | 2,04 | 2,07 | 1,85 | 1,89 | -7,80% | 11.926.544,00 |
| 27.01.2025 | 1,96 | 2,11 | 1,84 | 2,05 | -1,91% | 19.893.345,00 |
| 24.01.2025 | 2,19 | 2,24 | 2,04 | 2,09 | -1,42% | 17.001.667,00 |
| 23.01.2025 | 2,11 | 2,26 | 2,10 | 2,12 | -2,75% | 14.298.586,00 |
| 22.01.2025 | 2,13 | 2,30 | 2,05 | 2,18 | 1,87% | 18.692.287,00 |
| 21.01.2025 | 2,39 | 2,39 | 1,95 | 2,14 | 6,47% | 54.103.956,00 |
| 17.01.2025 | 2,06 | 2,26 | 2,00 | 2,01 | 5,79% | 27.192.899,00 |
| 16.01.2025 | 1,92 | 1,94 | 1,84 | 1,90 | -2,06% | 9.649.745,00 |
| 15.01.2025 | 1,93 | 1,97 | 1,87 | 1,94 | 7,78% | 8.166.991,00 |
| 14.01.2025 | 1,85 | 1,90 | 1,78 | 1,80 | 2,27% | 5.218.649,00 |
| 13.01.2025 | 1,79 | 1,80 | 1,70 | 1,76 | -9,28% | 10.528.397,00 |
| 10.01.2025 | 1,89 | 1,98 | 1,81 | 1,94 | 0,52% | 9.767.548,00 |
| 08.01.2025 | 2,05 | 2,05 | 1,87 | 1,93 | -8,96% | 18.967.723,00 |
| 07.01.2025 | 2,29 | 2,30 | 2,10 | 2,12 | -9,40% | 13.270.914,00 |
| 06.01.2025 | 2,42 | 2,47 | 2,28 | 2,34 | 0,86% | 21.395.686,00 |
| 03.01.2025 | 2,23 | 2,37 | 2,16 | 2,32 | 4,50% | 21.387.317,00 |
| 02.01.2025 | 2,11 | 2,39 | 2,10 | 2,22 | 8,29% | 21.051.156,00 |
| 31.12.2024 | 2,29 | 2,30 | 2,03 | 2,05 | -7,66% | 11.292.927,00 |
| 30.12.2024 | 2,11 | 2,28 | 2,02 | 2,22 | -0,45% | 19.490.867,00 |
| 27.12.2024 | 2,33 | 2,34 | 2,13 | 2,23 | -2,62% | 21.042.149,00 |
| 26.12.2024 | 2,25 | 2,39 | 2,18 | 2,29 | 1,78% | 18.650.850,00 |
| 24.12.2024 | 2,19 | 2,36 | 2,08 | 2,25 | 9,22% | 13.819.163,00 |
| 23.12.2024 | 2,26 | 2,27 | 2,01 | 2,06 | -11,21% | 13.724.301,00 |
| 20.12.2024 | 2,21 | 2,40 | 2,17 | 2,32 | 0,43% | 27.986.440,00 |
| 19.12.2024 | 2,66 | 2,77 | 2,28 | 2,31 | -10,29% | 18.470.621,00 |
| 18.12.2024 | 2,90 | 2,98 | 2,55 | 2,58 | -13,30% | 20.908.768,00 |
| 17.12.2024 | 3,14 | 3,19 | 2,87 | 2,97 | -3,88% | 19.430.066,00 |
| 16.12.2024 | 2,96 | 3,27 | 2,86 | 3,09 | 8,04% | 27.092.145,00 |
| 13.12.2024 | 2,90 | 2,93 | 2,62 | 2,86 | 3,62% | 24.774.853,00 |
| 12.12.2024 | 2,67 | 3,03 | 2,64 | 2,76 | 3,76% | 23.579.952,00 |
| 11.12.2024 | 2,71 | 2,73 | 2,48 | 2,66 | 5,14% | 20.612.768,00 |
| 10.12.2024 | 2,93 | 3,01 | 2,43 | 2,53 | -15,38% | 26.955.077,00 |
| 09.12.2024 | 3,05 | 3,10 | 2,77 | 2,99 | -1,64% | 33.715.627,00 |
| 06.12.2024 | 2,32 | 3,06 | 2,32 | 3,04 | 35,11% | 47.326.692,00 |
| 05.12.2024 | 2,49 | 2,53 | 2,23 | 2,25 | -2,60% | 29.445.511,00 |
| 04.12.2024 | 2,15 | 2,51 | 2,10 | 2,31 | 7,94% | 32.462.989,00 |
| 03.12.2024 | 2,00 | 2,20 | 1,98 | 2,14 | 2,88% | 21.259.257,00 |
| 02.12.2024 | 2,12 | 2,23 | 2,01 | 2,08 | -1,89% | 20.520.288,00 |
| 29.11.2024 | 1,87 | 2,26 | 1,85 | 2,12 | 16,48% | 31.570.014,00 |
| 27.11.2024 | 1,88 | 1,98 | 1,73 | 1,82 | 1,11% | 19.173.385,00 |
| 26.11.2024 | 1,91 | 1,98 | 1,79 | 1,80 | -13,46% | 18.027.279,00 |
| 25.11.2024 | 2,04 | 2,15 | 1,88 | 2,08 | 5,58% | 26.659.733,00 |
| 22.11.2024 | 1,80 | 1,99 | 1,71 | 1,97 | 9,14% | 19.138.641,00 |
| 21.11.2024 | 1,76 | 1,87 | 1,54 | 1,81 | 8,08% | 2.282.604,00 |
| 20.11.2024 | 1,59 | 1,81 | 1,47 | 1,67 | 5,03% | 25.409.296,00 |
| 19.11.2024 | 1,57 | 1,65 | 1,54 | 1,59 | 3,92% | 10.946.871,00 |
| 18.11.2024 | 1,57 | 1,65 | 1,50 | 1,53 | -7,27% | 13.465.178,00 |
| 15.11.2024 | 1,51 | 1,68 | 1,43 | 1,65 | 11,49% | 16.522.081,00 |
| 14.11.2024 | 1,66 | 1,72 | 1,47 | 1,48 | -1,99% | 13.500.000,00 |
| 13.11.2024 | 1,75 | 2,01 | 1,50 | 1,51 | -8,21% | 32.620.476,00 |
| 12.11.2024 | 1,70 | 1,88 | 1,60 | 1,65 | -7,58% | 20.421.561,00 |
| 11.11.2024 | 1,44 | 1,80 | 1,43 | 1,78 | 41,27% | 45.019.477,00 |
| 08.11.2024 | 1,41 | 1,42 | 1,17 | 1,26 | -12,50% | 16.073.223,00 |
| 07.11.2024 | 1,46 | 1,47 | 1,38 | 1,44 | -2,70% | 6.910.043,00 |
| 06.11.2024 | 1,46 | 1,49 | 1,30 | 1,48 | 12,98% | 14.792.384,00 |
| 05.11.2024 | 1,23 | 1,33 | 1,22 | 1,31 | 9,17% | 5.099.857,00 |