1,055$
4,46%
Echtzeit-Aktienkurs Canaan
Bid:
Ask:
Aktienkurse zur Canaan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 1,05 | 1,09 | 1,04 | 1,06 | 4,95% | 3.030.723,00 |
| 25.07.2024 | 1,00 | 1,05 | 0,99 | 1,01 | 0,00% | 3.653.998,00 |
| 24.07.2024 | 1,09 | 1,10 | 1,01 | 1,01 | -6,48% | 4.130.076,00 |
| 23.07.2024 | 1,16 | 1,16 | 1,07 | 1,08 | -6,90% | 4.059.966,00 |
| 22.07.2024 | 1,19 | 1,23 | 1,12 | 1,16 | -4,13% | 5.770.323,00 |
| 19.07.2024 | 1,18 | 1,23 | 1,15 | 1,21 | 2,54% | 4.227.468,00 |
| 18.07.2024 | 1,21 | 1,27 | 1,13 | 1,18 | -3,28% | 7.640.510,00 |
| 17.07.2024 | 1,19 | 1,31 | 1,15 | 1,22 | 0,83% | 9.456.787,00 |
| 16.07.2024 | 1,17 | 1,25 | 1,15 | 1,21 | 0,41% | 8.643.720,00 |
| 15.07.2024 | 1,13 | 1,22 | 1,08 | 1,21 | 12,62% | 7.551.441,00 |
| 12.07.2024 | 1,04 | 1,08 | 1,02 | 1,07 | 2,39% | 3.837.942,00 |
| 11.07.2024 | 1,06 | 1,09 | 1,02 | 1,05 | 2,45% | 2.703.428,00 |
| 10.07.2024 | 1,02 | 1,12 | 1,00 | 1,02 | 0,99% | 8.565.785,00 |
| 09.07.2024 | 1,04 | 1,04 | 1,01 | 1,01 | -2,88% | 2.202.309,00 |
| 08.07.2024 | 0,98 | 1,05 | 0,98 | 1,04 | 5,37% | 3.728.078,00 |
| 05.07.2024 | 0,96 | 1,01 | 0,95 | 0,99 | -2,28% | 6.987.540,00 |
| 03.07.2024 | 0,99 | 1,04 | 0,96 | 1,01 | 0,00% | 2.261.729,00 |
| 02.07.2024 | 1,04 | 1,05 | 1,00 | 1,01 | -1,94% | 2.327.630,00 |
| 01.07.2024 | 1,03 | 1,06 | 1,01 | 1,03 | 3,00% | 3.828.261,00 |
| 28.06.2024 | 1,05 | 1,06 | 0,98 | 1,00 | -3,85% | 4.749.848,00 |
| 27.06.2024 | 1,07 | 1,15 | 1,03 | 1,04 | 0,00% | 6.246.659,00 |
| 26.06.2024 | 1,09 | 1,11 | 1,04 | 1,04 | -2,80% | 3.114.903,00 |
| 25.06.2024 | 1,03 | 1,09 | 1,01 | 1,07 | 4,90% | 4.396.551,00 |
| 24.06.2024 | 1,08 | 1,08 | 1,00 | 1,02 | -8,11% | 5.799.885,00 |
| 21.06.2024 | 1,12 | 1,12 | 1,04 | 1,11 | -1,77% | 20.259.922,00 |
| 20.06.2024 | 1,15 | 1,24 | 1,11 | 1,13 | -0,88% | 8.199.938,00 |
| 18.06.2024 | 1,23 | 1,27 | 1,10 | 1,14 | -6,56% | 12.030.098,00 |
| 17.06.2024 | 1,05 | 1,25 | 1,02 | 1,22 | 19,61% | 16.893.856,00 |
| 14.06.2024 | 1,05 | 1,07 | 1,01 | 1,02 | -0,97% | 3.498.387,00 |
| 13.06.2024 | 1,05 | 1,09 | 1,01 | 1,03 | -1,90% | 3.976.402,00 |
| 12.06.2024 | 1,10 | 1,11 | 1,05 | 1,05 | -1,87% | 5.243.505,00 |
| 11.06.2024 | 1,02 | 1,09 | 0,97 | 1,07 | 0,00% | 5.533.479,00 |
| 10.06.2024 | 1,02 | 1,09 | 1,01 | 1,07 | 3,88% | 2.810.861,00 |
| 07.06.2024 | 1,04 | 1,15 | 1,02 | 1,03 | -0,96% | 7.445.554,00 |
| 06.06.2024 | 0,98 | 1,06 | 0,95 | 1,04 | 6,13% | 5.270.736,00 |
| 05.06.2024 | 0,95 | 1,00 | 0,95 | 0,98 | 1,43% | 3.969.971,00 |
| 04.06.2024 | 0,98 | 1,00 | 0,93 | 0,97 | -2,89% | 8.239.496,00 |
| 03.06.2024 | 1,05 | 1,07 | 0,98 | 0,99 | -1,50% | 6.810.798,00 |
| 31.05.2024 | 1,03 | 1,08 | 1,00 | 1,01 | -2,88% | 8.240.789,00 |
| 30.05.2024 | 1,02 | 1,07 | 1,02 | 1,04 | 2,97% | 3.498.327,00 |
| 29.05.2024 | 1,00 | 1,10 | 0,97 | 1,01 | 0,00% | 6.922.668,00 |
| 28.05.2024 | 1,05 | 1,07 | 0,98 | 1,01 | -3,81% | 4.754.802,00 |
| 24.05.2024 | 1,02 | 1,06 | 1,00 | 1,05 | 2,94% | 3.226.366,00 |
| 23.05.2024 | 1,09 | 1,11 | 1,00 | 1,02 | -6,42% | 6.415.296,00 |
| 22.05.2024 | 1,09 | 1,15 | 1,06 | 1,09 | 1,40% | 4.819.750,00 |
| 21.05.2024 | 1,26 | 1,26 | 1,04 | 1,08 | -11,89% | 10.774.500,00 |
| 20.05.2024 | 1,06 | 1,22 | 1,03 | 1,22 | 16,19% | 10.220.238,00 |
| 17.05.2024 | 1,20 | 1,29 | 1,04 | 1,05 | -10,26% | 12.105.055,00 |
| 16.05.2024 | 1,09 | 1,20 | 1,06 | 1,17 | 11,43% | 18.076.609,00 |
| 15.05.2024 | 0,98 | 1,15 | 0,96 | 1,05 | 11,57% | 11.559.821,00 |
| 14.05.2024 | 0,91 | 0,99 | 0,90 | 0,94 | 2,75% | 13.720.682,00 |
| 13.05.2024 | 0,93 | 0,96 | 0,90 | 0,92 | -4,49% | 5.843.051,00 |
| 10.05.2024 | 0,95 | 1,00 | 0,91 | 0,96 | 3,77% | 11.969.832,00 |
| 09.05.2024 | 0,88 | 0,94 | 0,87 | 0,92 | 5,01% | 5.086.919,00 |
| 08.05.2024 | 0,84 | 0,90 | 0,81 | 0,88 | 3,90% | 7.268.398,00 |
| 07.05.2024 | 0,88 | 0,90 | 0,84 | 0,85 | -4,03% | 8.405.926,00 |
| 06.05.2024 | 0,89 | 0,97 | 0,88 | 0,88 | 0,42% | 12.949.486,00 |
| 03.05.2024 | 0,94 | 0,96 | 0,87 | 0,88 | -4,35% | 8.968.357,00 |
| 02.05.2024 | 0,90 | 0,92 | 0,84 | 0,92 | 5,23% | 5.973.766,00 |
| 01.05.2024 | 0,86 | 0,91 | 0,84 | 0,87 | -0,19% | 5.147.480,00 |
| 30.04.2024 | 0,94 | 0,99 | 0,87 | 0,88 | -7,89% | 10.648.086,00 |
| 29.04.2024 | 0,91 | 1,05 | 0,90 | 0,95 | 3,94% | 14.675.940,00 |
| 26.04.2024 | 0,93 | 0,94 | 0,88 | 0,91 | -1,72% | 9.345.315,00 |
| 25.04.2024 | 0,97 | 0,97 | 0,90 | 0,93 | -6,19% | 11.131.736,00 |
| 24.04.2024 | 0,95 | 1,01 | 0,92 | 0,99 | 4,24% | 11.196.305,00 |
| 23.04.2024 | 0,96 | 1,10 | 0,91 | 0,95 | 2,26% | 21.069.619,00 |
| 22.04.2024 | 0,81 | 0,95 | 0,77 | 0,93 | 23,68% | 28.799.080,00 |
| 19.04.2024 | 0,92 | 0,98 | 0,75 | 0,75 | -18,27% | 19.392.316,00 |
| 18.04.2024 | 0,96 | 1,04 | 0,89 | 0,92 | -17,85% | 19.105.762,00 |
| 17.04.2024 | 1,10 | 1,18 | 1,09 | 1,12 | 0,90% | 6.300.425,00 |
| 16.04.2024 | 1,11 | 1,20 | 1,07 | 1,11 | -1,77% | 9.001.992,00 |
| 15.04.2024 | 1,21 | 1,21 | 1,11 | 1,13 | -5,83% | 8.543.567,00 |
| 12.04.2024 | 1,26 | 1,28 | 1,20 | 1,20 | -5,14% | 6.011.599,00 |
| 11.04.2024 | 1,31 | 1,33 | 1,24 | 1,27 | -1,94% | 3.800.984,00 |
| 10.04.2024 | 1,27 | 1,34 | 1,24 | 1,29 | 0,00% | 6.264.950,00 |
| 09.04.2024 | 1,28 | 1,32 | 1,26 | 1,29 | -0,77% | 4.430.176,00 |
| 08.04.2024 | 1,33 | 1,40 | 1,27 | 1,30 | 2,36% | 6.105.468,00 |
| 05.04.2024 | 1,30 | 1,31 | 1,26 | 1,27 | -0,78% | 3.919.900,00 |
| 04.04.2024 | 1,32 | 1,37 | 1,28 | 1,28 | -1,54% | 5.068.906,00 |
| 03.04.2024 | 1,32 | 1,35 | 1,28 | 1,30 | -0,76% | 5.019.629,00 |
| 02.04.2024 | 1,37 | 1,38 | 1,28 | 1,31 | -6,43% | 7.000.120,00 |
| 01.04.2024 | 1,49 | 1,52 | 1,36 | 1,40 | -7,89% | 8.686.723,00 |
| 28.03.2024 | 1,43 | 1,63 | 1,41 | 1,52 | 7,04% | 19.344.692,00 |
| 27.03.2024 | 1,43 | 1,48 | 1,40 | 1,42 | 0,71% | 6.604.454,00 |
| 26.03.2024 | 1,45 | 1,51 | 1,40 | 1,41 | -0,70% | 8.073.661,00 |
| 25.03.2024 | 1,46 | 1,50 | 1,39 | 1,42 | 0,00% | 14.763.942,00 |
| 22.03.2024 | 1,44 | 1,49 | 1,41 | 1,42 | -7,79% | 8.873.610,00 |
| 21.03.2024 | 1,63 | 1,67 | 1,52 | 1,54 | -3,75% | 19.664.195,00 |
| 20.03.2024 | 1,31 | 1,60 | 1,28 | 1,60 | 25,98% | 27.818.422,00 |
| 19.03.2024 | 1,27 | 1,32 | 1,21 | 1,27 | -2,31% | 10.036.510,00 |
| 18.03.2024 | 1,32 | 1,38 | 1,28 | 1,30 | -2,99% | 8.237.647,00 |
| 15.03.2024 | 1,23 | 1,37 | 1,23 | 1,34 | 5,51% | 18.869.859,00 |
| 14.03.2024 | 1,36 | 1,37 | 1,26 | 1,27 | -7,30% | 13.141.716,00 |
| 13.03.2024 | 1,39 | 1,47 | 1,35 | 1,37 | -1,44% | 14.370.459,00 |
| 12.03.2024 | 1,40 | 1,50 | 1,36 | 1,39 | 0,72% | 15.332.997,00 |
| 11.03.2024 | 1,66 | 1,66 | 1,37 | 1,38 | -11,54% | 22.063.234,00 |
| 08.03.2024 | 1,53 | 1,67 | 1,51 | 1,56 | 3,31% | 15.462.837,00 |
| 07.03.2024 | 1,54 | 1,58 | 1,48 | 1,51 | -4,43% | 8.879.295,00 |
| 06.03.2024 | 1,63 | 1,63 | 1,51 | 1,58 | 1,28% | 11.624.174,00 |
| 05.03.2024 | 1,55 | 1,72 | 1,52 | 1,56 | 0,00% | 19.907.123,00 |