0,750$
-18,48%
Echtzeit-Aktienkurs Canaan
Bid:
Ask:
Aktienkurse zur Canaan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 0,92 | 0,98 | 0,75 | 0,75 | -18,27% | 18.662.876,00 |
| 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 |
| 04.03.2024 | 1,69 | 1,72 | 1,53 | 1,56 | -4,29% | 21.100.876,00 |
| 01.03.2024 | 1,60 | 1,67 | 1,53 | 1,63 | 3,20% | 16.100.465,00 |
| 29.02.2024 | 1,85 | 1,90 | 1,54 | 1,58 | -14,62% | 26.172.391,00 |
| 28.02.2024 | 1,90 | 1,98 | 1,80 | 1,85 | 5,71% | 31.410.174,00 |
| 27.02.2024 | 2,10 | 2,17 | 1,72 | 1,75 | -11,17% | 55.688.991,00 |
| 26.02.2024 | 1,84 | 2,08 | 1,83 | 1,97 | 10,06% | 35.589.635,00 |
| 23.02.2024 | 1,96 | 2,01 | 1,78 | 1,79 | -11,73% | 16.931.519,00 |
| 22.02.2024 | 1,90 | 2,04 | 1,90 | 2,03 | 8,00% | 13.004.082,00 |
| 21.02.2024 | 1,98 | 2,03 | 1,86 | 1,88 | -12,38% | 13.723.620,00 |
| 20.02.2024 | 2,31 | 2,43 | 1,97 | 2,14 | -6,83% | 31.737.983,00 |
| 16.02.2024 | 2,35 | 2,54 | 2,21 | 2,30 | -0,43% | 22.857.250,00 |
| 15.02.2024 | 2,39 | 2,42 | 2,09 | 2,31 | 1,32% | 37.858.166,00 |
| 14.02.2024 | 1,96 | 2,35 | 1,94 | 2,28 | 31,79% | 47.674.072,00 |
| 13.02.2024 | 1,70 | 1,83 | 1,66 | 1,73 | -7,49% | 25.021.414,00 |
| 12.02.2024 | 1,59 | 2,01 | 1,58 | 1,87 | 16,88% | 41.097.423,00 |
| 09.02.2024 | 1,73 | 1,80 | 1,53 | 1,60 | 3,90% | 30.025.712,00 |
| 08.02.2024 | 1,40 | 1,56 | 1,35 | 1,54 | 20,31% | 24.526.875,00 |
| 07.02.2024 | 1,29 | 1,30 | 1,23 | 1,28 | 0,79% | 8.667.228,00 |
| 06.02.2024 | 1,23 | 1,31 | 1,20 | 1,27 | 6,28% | 10.617.451,00 |
| 05.02.2024 | 1,31 | 1,34 | 1,19 | 1,20 | -10,15% | 14.135.238,00 |
| 02.02.2024 | 1,36 | 1,38 | 1,28 | 1,33 | -3,62% | 8.745.232,00 |
| 01.02.2024 | 1,46 | 1,46 | 1,32 | 1,38 | -3,83% | 18.094.883,00 |
| 31.01.2024 | 1,46 | 1,54 | 1,43 | 1,44 | -3,69% | 7.501.551,00 |
| 30.01.2024 | 1,65 | 1,70 | 1,47 | 1,49 | -9,15% | 18.824.209,00 |
| 29.01.2024 | 1,69 | 1,77 | 1,56 | 1,64 | 1,23% | 17.624.054,00 |
| 26.01.2024 | 1,55 | 1,70 | 1,51 | 1,62 | 11,72% | 23.028.817,00 |
| 25.01.2024 | 1,53 | 1,54 | 1,42 | 1,45 | -6,45% | 14.223.398,00 |
| 24.01.2024 | 1,62 | 1,67 | 1,54 | 1,55 | -0,64% | 9.148.311,00 |
| 23.01.2024 | 1,68 | 1,71 | 1,52 | 1,56 | -9,83% | 20.090.060,00 |
| 22.01.2024 | 1,73 | 1,81 | 1,70 | 1,73 | -3,89% | 8.185.482,00 |
| 19.01.2024 | 1,82 | 1,84 | 1,65 | 1,80 | -2,17% | 15.778.253,00 |
| 18.01.2024 | 2,00 | 2,06 | 1,83 | 1,84 | -4,17% | 13.115.549,00 |
| 17.01.2024 | 1,98 | 1,99 | 1,86 | 1,92 | -8,57% | 10.986.187,00 |
| 16.01.2024 | 1,94 | 2,17 | 1,85 | 2,10 | 8,25% | 15.775.588,00 |
| 12.01.2024 | 2,06 | 2,12 | 1,91 | 1,94 | -8,49% | 20.648.337,00 |
| 11.01.2024 | 2,44 | 2,63 | 2,06 | 2,12 | -0,93% | 50.050.997,00 |
| 10.01.2024 | 2,09 | 2,27 | 2,01 | 2,14 | 1,18% | 12.067.033,00 |
| 09.01.2024 | 2,31 | 2,34 | 2,08 | 2,12 | -7,03% | 15.000.300,00 |
| 08.01.2024 | 2,12 | 2,33 | 1,95 | 2,28 | 7,82% | 20.663.534,00 |
| 05.01.2024 | 2,17 | 2,19 | 2,02 | 2,11 | -2,77% | 15.001.240,00 |
| 04.01.2024 | 2,07 | 2,37 | 1,98 | 2,17 | 6,38% | 21.620.764,00 |
| 03.01.2024 | 1,88 | 2,16 | 1,86 | 2,04 | -5,56% | 31.298.679,00 |
| 02.01.2024 | 2,53 | 2,53 | 2,12 | 2,16 | -6,49% | 31.126.931,00 |
| 29.12.2023 | 2,92 | 2,96 | 2,20 | 2,31 | -17,79% | 41.864.790,00 |
| 28.12.2023 | 2,97 | 3,04 | 2,75 | 2,81 | -11,77% | 23.852.287,00 |
| 27.12.2023 | 3,23 | 3,50 | 3,03 | 3,19 | 5,12% | 35.588.674,00 |
| 26.12.2023 | 3,13 | 3,20 | 2,78 | 3,03 | -4,42% | 25.979.305,00 |
| 22.12.2023 | 2,62 | 3,36 | 2,62 | 3,17 | 22,87% | 46.307.066,00 |
| 21.12.2023 | 2,91 | 2,91 | 2,42 | 2,58 | 0,39% | 40.231.928,00 |
| 20.12.2023 | 2,34 | 3,18 | 2,30 | 2,57 | 14,99% | 50.472.930,00 |
| 19.12.2023 | 2,35 | 2,37 | 2,06 | 2,24 | 1,59% | 31.034.572,00 |
| 18.12.2023 | 1,87 | 2,25 | 1,85 | 2,20 | 14,58% | 28.713.615,00 |
| 15.12.2023 | 1,80 | 1,96 | 1,71 | 1,92 | 9,71% | 29.119.455,00 |
| 14.12.2023 | 1,39 | 1,76 | 1,39 | 1,75 | 32,58% | 24.390.989,00 |
| 13.12.2023 | 1,23 | 1,32 | 1,13 | 1,32 | 8,20% | 9.095.079,00 |
| 12.12.2023 | 1,28 | 1,32 | 1,18 | 1,22 | -3,61% | 5.435.826,00 |
| 11.12.2023 | 1,37 | 1,38 | 1,25 | 1,27 | -10,87% | 8.315.877,00 |
| 08.12.2023 | 1,47 | 1,51 | 1,41 | 1,42 | -2,74% | 5.517.343,00 |
| 07.12.2023 | 1,57 | 1,58 | 1,45 | 1,46 | -6,41% | 6.740.531,00 |
| 06.12.2023 | 1,60 | 1,68 | 1,55 | 1,56 | 0,65% | 14.975.574,00 |
| 05.12.2023 | 1,72 | 1,73 | 1,55 | 1,55 | -8,82% | 10.786.293,00 |
| 04.12.2023 | 1,77 | 1,80 | 1,62 | 1,70 | 6,92% | 18.409.363,00 |
| 01.12.2023 | 1,55 | 1,60 | 1,44 | 1,59 | 6,00% | 10.602.282,00 |
| 30.11.2023 | 1,63 | 1,64 | 1,50 | 1,50 | -6,25% | 5.920.859,00 |
| 29.11.2023 | 1,73 | 1,84 | 1,58 | 1,60 | -6,98% | 6.445.999,00 |
| 28.11.2023 | 1,66 | 1,76 | 1,59 | 1,72 | 1,78% | 5.047.558,00 |
| 27.11.2023 | 1,69 | 1,75 | 1,63 | 1,69 | -2,31% | 3.921.107,00 |