2,000$
-0,50%
Echtzeit-Aktienkurs Canaan Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Canaan Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2023 | 1,99 | 2,05 | 1,92 | 2,04 | 1,49% | 2.015.092,00 |
| 30.05.2023 | 2,00 | 2,13 | 1,93 | 2,01 | 6,35% | 4.604.230,00 |
| 26.05.2023 | 2,45 | 2,47 | 1,85 | 1,89 | -26,74% | 12.136.198,00 |
| 25.05.2023 | 2,58 | 2,61 | 2,49 | 2,58 | 0,39% | 1.399.319,00 |
| 24.05.2023 | 2,53 | 2,59 | 2,49 | 2,57 | -0,77% | 1.215.898,00 |
| 23.05.2023 | 2,69 | 2,71 | 2,55 | 2,59 | -4,43% | 1.786.367,00 |
| 22.05.2023 | 2,51 | 2,73 | 2,50 | 2,71 | 9,27% | 2.426.772,00 |
| 19.05.2023 | 2,51 | 2,55 | 2,45 | 2,48 | -0,40% | 997.978,00 |
| 18.05.2023 | 2,63 | 2,63 | 2,48 | 2,49 | -4,96% | 1.381.167,00 |
| 17.05.2023 | 2,50 | 2,63 | 2,49 | 2,62 | 2,34% | 1.358.422,00 |
| 16.05.2023 | 2,44 | 2,58 | 2,44 | 2,56 | 2,81% | 1.165.814,00 |
| 15.05.2023 | 2,45 | 2,52 | 2,42 | 2,49 | 2,89% | 1.468.009,00 |
| 12.05.2023 | 2,45 | 2,46 | 2,35 | 2,42 | -3,20% | 1.884.592,00 |
| 11.05.2023 | 2,54 | 2,55 | 2,47 | 2,50 | -1,96% | 1.188.129,00 |
| 10.05.2023 | 2,54 | 2,67 | 2,49 | 2,55 | 3,24% | 2.296.272,00 |
| 09.05.2023 | 2,50 | 2,51 | 2,44 | 2,47 | -0,80% | 1.296.749,00 |
| 08.05.2023 | 2,53 | 2,57 | 2,47 | 2,49 | -4,60% | 1.346.981,00 |
| 05.05.2023 | 2,70 | 2,74 | 2,57 | 2,61 | -2,61% | 2.258.109,00 |
| 04.05.2023 | 2,71 | 2,79 | 2,66 | 2,68 | -0,37% | 1.427.923,00 |
| 03.05.2023 | 2,77 | 2,81 | 2,67 | 2,69 | -2,89% | 1.021.540,00 |
| 02.05.2023 | 2,73 | 2,78 | 2,69 | 2,77 | 0,73% | 1.162.802,00 |
| 01.05.2023 | 2,70 | 2,86 | 2,69 | 2,75 | -2,48% | 2.360.312,00 |
| 28.04.2023 | 2,49 | 2,83 | 2,47 | 2,82 | 11,02% | 5.417.619,00 |
| 27.04.2023 | 2,54 | 2,54 | 2,45 | 2,54 | 1,60% | 1.321.494,00 |
| 26.04.2023 | 2,53 | 2,60 | 2,46 | 2,50 | 4,17% | 1.908.562,00 |
| 25.04.2023 | 2,50 | 2,51 | 2,37 | 2,40 | -4,00% | 2.369.290,00 |
| 24.04.2023 | 2,58 | 2,59 | 2,48 | 2,50 | -4,58% | 1.345.760,00 |
| 21.04.2023 | 2,63 | 2,65 | 2,58 | 2,62 | -0,76% | 728.340,00 |
| 20.04.2023 | 2,68 | 2,73 | 2,61 | 2,64 | -3,30% | 751.640,00 |
| 19.04.2023 | 2,81 | 2,83 | 2,65 | 2,73 | -6,19% | 2.075.235,00 |
| 18.04.2023 | 2,98 | 3,04 | 2,85 | 2,91 | 0,34% | 1.400.252,00 |
| 17.04.2023 | 2,98 | 3,00 | 2,85 | 2,90 | -7,05% | 1.805.979,00 |
| 14.04.2023 | 3,16 | 3,19 | 3,02 | 3,12 | 0,00% | 1.656.239,00 |
| 13.04.2023 | 2,88 | 3,19 | 2,88 | 3,12 | 8,71% | 3.597.377,00 |
| 12.04.2023 | 2,94 | 2,96 | 2,81 | 2,87 | -1,71% | 1.903.976,00 |
| 11.04.2023 | 2,75 | 2,98 | 2,69 | 2,92 | 12,74% | 5.344.924,00 |
| 10.04.2023 | 2,50 | 2,62 | 2,40 | 2,59 | 4,02% | 2.048.048,00 |
| 06.04.2023 | 2,47 | 2,53 | 2,44 | 2,49 | -0,80% | 448.894,00 |
| 05.04.2023 | 2,56 | 2,58 | 2,47 | 2,51 | -2,33% | 1.045.360,00 |
| 04.04.2023 | 2,65 | 2,66 | 2,54 | 2,57 | -3,02% | 721.001,00 |
| 03.04.2023 | 2,73 | 2,77 | 2,56 | 2,65 | -1,85% | 1.145.909,00 |
| 31.03.2023 | 2,63 | 2,75 | 2,61 | 2,70 | 2,27% | 1.239.835,00 |
| 30.03.2023 | 2,70 | 2,75 | 2,61 | 2,64 | -0,38% | 913.958,00 |
| 29.03.2023 | 2,66 | 2,72 | 2,60 | 2,65 | 3,11% | 1.199.019,00 |
| 28.03.2023 | 2,69 | 2,70 | 2,51 | 2,57 | -4,46% | 1.329.079,00 |
| 27.03.2023 | 2,75 | 2,75 | 2,62 | 2,69 | -1,47% | 1.444.086,00 |
| 24.03.2023 | 2,75 | 2,80 | 2,68 | 2,73 | -2,15% | 1.030.246,00 |
| 23.03.2023 | 2,79 | 2,91 | 2,70 | 2,79 | 1,45% | 2.552.945,00 |
| 22.03.2023 | 2,95 | 2,99 | 2,75 | 2,75 | -7,72% | 1.399.167,00 |
| 21.03.2023 | 2,90 | 3,01 | 2,83 | 2,98 | 3,11% | 2.486.604,00 |
| 20.03.2023 | 3,14 | 3,15 | 2,88 | 2,89 | -6,17% | 2.050.416,00 |
| 17.03.2023 | 3,09 | 3,11 | 2,96 | 3,08 | 5,48% | 3.698.650,00 |
| 16.03.2023 | 2,93 | 2,96 | 2,79 | 2,92 | -0,34% | 1.186.861,00 |
| 15.03.2023 | 2,78 | 3,00 | 2,74 | 2,93 | 2,81% | 4.757.312,00 |
| 14.03.2023 | 2,71 | 2,94 | 2,70 | 2,85 | 10,47% | 4.656.185,00 |
| 13.03.2023 | 2,42 | 2,69 | 2,30 | 2,58 | 10,73% | 2.583.859,00 |
| 10.03.2023 | 2,33 | 2,42 | 2,26 | 2,33 | -0,43% | 1.673.033,00 |
| 09.03.2023 | 2,47 | 2,51 | 2,33 | 2,34 | -6,77% | 1.535.035,00 |
| 08.03.2023 | 2,57 | 2,61 | 2,48 | 2,51 | -3,83% | 1.400.627,00 |
| 07.03.2023 | 2,62 | 2,74 | 2,59 | 2,61 | 3,98% | 1.612.503,00 |
| 06.03.2023 | 2,74 | 2,75 | 2,46 | 2,51 | -8,39% | 2.813.070,00 |
| 03.03.2023 | 2,63 | 2,77 | 2,63 | 2,74 | 1,86% | 1.381.318,00 |
| 02.03.2023 | 2,74 | 2,74 | 2,56 | 2,69 | -3,24% | 1.402.704,00 |
| 01.03.2023 | 2,87 | 2,89 | 2,75 | 2,78 | -0,71% | 696.738,00 |
| 28.02.2023 | 2,74 | 2,87 | 2,74 | 2,80 | 2,56% | 1.672.529,00 |
| 27.02.2023 | 2,82 | 2,85 | 2,72 | 2,73 | -1,44% | 1.144.134,00 |
| 24.02.2023 | 2,73 | 2,84 | 2,73 | 2,77 | -4,48% | 1.923.908,00 |
| 23.02.2023 | 2,93 | 2,98 | 2,79 | 2,90 | 0,69% | 1.030.520,00 |
| 22.02.2023 | 2,80 | 2,92 | 2,73 | 2,88 | 2,86% | 1.642.053,00 |
| 21.02.2023 | 2,94 | 3,05 | 2,79 | 2,80 | -6,35% | 2.036.396,00 |
| 17.02.2023 | 2,85 | 3,01 | 2,85 | 2,99 | 1,36% | 3.161.424,00 |
| 16.02.2023 | 3,09 | 3,18 | 2,93 | 2,95 | -5,14% | 5.467.185,00 |
| 15.02.2023 | 2,93 | 3,11 | 2,82 | 3,11 | 9,12% | 2.973.103,00 |
| 14.02.2023 | 2,82 | 2,93 | 2,73 | 2,85 | 1,42% | 2.581.982,00 |
| 13.02.2023 | 2,77 | 2,84 | 2,70 | 2,81 | 1,44% | 1.092.184,00 |
| 10.02.2023 | 2,98 | 3,00 | 2,73 | 2,77 | -7,97% | 2.111.644,00 |
| 09.02.2023 | 3,33 | 3,35 | 2,99 | 3,01 | -6,52% | 3.141.467,00 |
| 08.02.2023 | 3,35 | 3,42 | 3,22 | 3,22 | -3,59% | 1.132.829,00 |
| 07.02.2023 | 3,44 | 3,55 | 3,24 | 3,34 | 0,00% | 2.266.317,00 |
| 06.02.2023 | 3,51 | 3,55 | 3,31 | 3,34 | -7,22% | 2.079.084,00 |
| 03.02.2023 | 3,65 | 3,88 | 3,52 | 3,60 | -7,46% | 3.099.174,00 |
| 02.02.2023 | 3,50 | 3,98 | 3,48 | 3,89 | 17,52% | 5.680.828,00 |
| 01.02.2023 | 3,14 | 3,36 | 3,07 | 3,31 | 5,41% | 2.474.109,00 |
| 31.01.2023 | 3,05 | 3,21 | 3,05 | 3,14 | 2,78% | 2.316.614,00 |
| 30.01.2023 | 3,31 | 3,39 | 3,05 | 3,06 | -11,19% | 2.630.481,00 |
| 27.01.2023 | 3,30 | 3,53 | 3,25 | 3,44 | 4,24% | 2.169.373,00 |
| 26.01.2023 | 3,22 | 3,37 | 3,18 | 3,30 | 5,43% | 2.237.528,00 |
| 25.01.2023 | 3,29 | 3,29 | 3,03 | 3,13 | -6,01% | 2.715.450,00 |
| 24.01.2023 | 3,26 | 3,43 | 3,25 | 3,33 | -0,89% | 2.748.949,00 |
| 23.01.2023 | 3,19 | 3,39 | 3,14 | 3,36 | 7,01% | 2.985.618,00 |
| 20.01.2023 | 3,04 | 3,15 | 2,87 | 3,14 | 5,37% | 2.362.726,00 |
| 19.01.2023 | 2,87 | 3,12 | 2,81 | 2,98 | 2,76% | 2.421.241,00 |
| 18.01.2023 | 3,15 | 3,25 | 2,87 | 2,90 | -6,45% | 4.194.657,00 |
| 17.01.2023 | 3,29 | 3,43 | 3,08 | 3,10 | 5,08% | 5.782.265,00 |
| 13.01.2023 | 2,78 | 3,16 | 2,77 | 2,95 | 5,36% | 5.239.593,00 |
| 12.01.2023 | 2,63 | 2,85 | 2,54 | 2,80 | 11,11% | 3.144.661,00 |
| 11.01.2023 | 2,62 | 2,62 | 2,50 | 2,52 | -3,82% | 2.091.783,00 |
| 10.01.2023 | 2,50 | 2,63 | 2,39 | 2,62 | 4,80% | 2.142.359,00 |
| 09.01.2023 | 2,37 | 2,55 | 2,37 | 2,50 | 9,65% | 2.392.659,00 |
| 06.01.2023 | 2,21 | 2,34 | 2,10 | 2,28 | 2,70% | 1.257.668,00 |