17,885$
1,05%
Echtzeit-Aktienkurs EHang Holdings Limited
Bid:
Ask:
Aktienkurse zur EHang Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 17,72 | 18,04 | 17,62 | 17,89 | 1,07% | 759.185,00 |
| 14.08.2025 | 17,49 | 17,80 | 17,41 | 17,70 | -1,61% | 626.689,00 |
| 13.08.2025 | 18,14 | 18,43 | 17,81 | 17,99 | 0,90% | 803.387,00 |
| 12.08.2025 | 17,66 | 17,87 | 17,43 | 17,83 | 0,96% | 744.268,00 |
| 11.08.2025 | 17,85 | 18,09 | 17,53 | 17,66 | -1,29% | 722.198,00 |
| 08.08.2025 | 17,43 | 17,97 | 17,26 | 17,89 | 2,52% | 686.481,00 |
| 07.08.2025 | 17,32 | 17,78 | 17,15 | 17,45 | 0,98% | 1.048.976,00 |
| 06.08.2025 | 17,43 | 17,61 | 17,12 | 17,28 | 0,06% | 464.552,00 |
| 05.08.2025 | 17,40 | 17,58 | 17,01 | 17,27 | -0,29% | 499.183,00 |
| 04.08.2025 | 17,21 | 17,55 | 17,13 | 17,32 | 2,49% | 638.337,00 |
| 01.08.2025 | 17,00 | 17,01 | 16,62 | 16,90 | -3,43% | 1.171.956,00 |
| 31.07.2025 | 17,39 | 17,69 | 17,17 | 17,50 | 0,17% | 712.741,00 |
| 30.07.2025 | 17,64 | 17,98 | 17,34 | 17,47 | -2,18% | 843.368,00 |
| 29.07.2025 | 19,00 | 19,00 | 17,78 | 17,86 | -5,75% | 2.016.023,00 |
| 28.07.2025 | 20,07 | 20,33 | 18,94 | 18,95 | -5,20% | 1.375.987,00 |
| 25.07.2025 | 19,73 | 20,45 | 19,65 | 19,99 | 0,45% | 1.323.620,00 |
| 24.07.2025 | 19,72 | 20,28 | 19,56 | 19,90 | 0,05% | 1.482.567,00 |
| 23.07.2025 | 20,28 | 20,40 | 19,76 | 19,89 | 0,25% | 1.577.229,00 |
| 22.07.2025 | 18,62 | 20,06 | 18,36 | 19,84 | 5,31% | 1.908.777,00 |
| 21.07.2025 | 19,07 | 19,62 | 18,80 | 18,84 | 0,32% | 1.638.446,00 |
| 18.07.2025 | 19,06 | 19,30 | 18,77 | 18,78 | -0,53% | 1.221.999,00 |
| 17.07.2025 | 18,55 | 19,42 | 18,55 | 18,88 | 2,50% | 2.758.083,00 |
| 16.07.2025 | 18,10 | 18,56 | 17,67 | 18,42 | 1,32% | 1.434.710,00 |
| 15.07.2025 | 17,97 | 18,48 | 17,80 | 18,18 | 2,83% | 1.500.707,00 |
| 14.07.2025 | 17,81 | 17,96 | 17,43 | 17,68 | -0,06% | 1.242.019,00 |
| 11.07.2025 | 17,21 | 17,80 | 17,20 | 17,69 | 2,37% | 1.089.084,00 |
| 10.07.2025 | 17,10 | 17,55 | 16,88 | 17,28 | 1,23% | 840.479,00 |
| 09.07.2025 | 17,00 | 17,24 | 16,59 | 17,07 | 0,06% | 793.361,00 |
| 08.07.2025 | 16,98 | 17,29 | 16,87 | 17,06 | 1,73% | 947.630,00 |
| 07.07.2025 | 17,04 | 17,14 | 16,52 | 16,77 | -1,70% | 880.049,00 |
| 03.07.2025 | 17,03 | 17,41 | 16,95 | 17,06 | 0,65% | 646.694,00 |
| 02.07.2025 | 16,79 | 17,00 | 16,62 | 16,95 | 0,65% | 643.180,00 |
| 01.07.2025 | 17,39 | 17,39 | 16,75 | 16,84 | -3,00% | 1.004.309,00 |
| 30.06.2025 | 17,11 | 18,07 | 16,57 | 17,36 | 2,18% | 2.969.557,00 |
| 27.06.2025 | 17,31 | 17,35 | 16,58 | 16,99 | -1,39% | 1.439.967,00 |
| 26.06.2025 | 17,16 | 17,57 | 16,65 | 17,23 | 1,59% | 1.499.359,00 |
| 25.06.2025 | 16,79 | 17,32 | 16,49 | 16,96 | 3,23% | 2.119.894,00 |
| 24.06.2025 | 15,84 | 16,58 | 15,80 | 16,43 | 5,66% | 1.293.225,00 |
| 23.06.2025 | 16,20 | 16,25 | 15,38 | 15,55 | -4,07% | 1.857.505,00 |
| 20.06.2025 | 16,64 | 16,75 | 16,18 | 16,21 | -2,70% | 1.409.733,00 |
| 18.06.2025 | 16,19 | 17,07 | 15,98 | 16,66 | 2,27% | 1.517.404,00 |
| 17.06.2025 | 16,35 | 16,57 | 16,05 | 16,29 | -0,12% | 688.761,00 |
| 16.06.2025 | 16,92 | 17,17 | 16,24 | 16,31 | -2,04% | 1.646.203,00 |
| 13.06.2025 | 16,40 | 16,84 | 16,35 | 16,65 | -1,65% | 1.012.957,00 |
| 12.06.2025 | 16,90 | 17,28 | 16,83 | 16,93 | -2,08% | 977.594,00 |
| 11.06.2025 | 16,96 | 17,38 | 16,82 | 17,29 | 1,77% | 1.585.031,00 |
| 10.06.2025 | 17,07 | 17,09 | 16,58 | 16,99 | -0,23% | 1.019.913,00 |
| 09.06.2025 | 16,76 | 17,47 | 16,74 | 17,03 | 4,74% | 2.363.958,00 |
| 06.06.2025 | 16,00 | 16,34 | 15,85 | 16,26 | 1,31% | 931.818,00 |
| 05.06.2025 | 16,51 | 17,04 | 15,91 | 16,05 | -1,59% | 1.137.633,00 |
| 04.06.2025 | 16,15 | 16,68 | 16,04 | 16,31 | 1,24% | 772.988,00 |
| 03.06.2025 | 16,25 | 16,46 | 16,11 | 16,11 | 1,19% | 619.977,00 |
| 02.06.2025 | 16,22 | 16,30 | 15,78 | 15,92 | -1,85% | 937.207,00 |
| 30.05.2025 | 16,17 | 16,36 | 15,88 | 16,22 | -0,67% | 1.111.892,00 |
| 29.05.2025 | 17,03 | 17,07 | 16,27 | 16,33 | -1,92% | 1.380.296,00 |
| 28.05.2025 | 16,00 | 16,90 | 15,93 | 16,65 | 5,51% | 2.882.812,00 |
| 27.05.2025 | 15,78 | 16,66 | 15,45 | 15,78 | -6,96% | 3.516.606,00 |
| 23.05.2025 | 17,14 | 17,29 | 16,51 | 16,96 | -2,19% | 2.591.609,00 |
| 22.05.2025 | 16,90 | 17,61 | 16,67 | 17,34 | 1,58% | 1.314.614,00 |
| 21.05.2025 | 17,96 | 18,14 | 16,98 | 17,07 | -4,90% | 1.485.823,00 |
| 20.05.2025 | 17,84 | 18,23 | 17,68 | 17,95 | 2,10% | 1.106.239,00 |
| 19.05.2025 | 19,18 | 19,64 | 17,54 | 17,58 | -7,57% | 2.653.519,00 |
| 16.05.2025 | 19,15 | 19,36 | 18,89 | 19,02 | -0,37% | 929.510,00 |
| 15.05.2025 | 19,67 | 19,67 | 18,92 | 19,09 | -3,93% | 1.124.029,00 |
| 14.05.2025 | 20,08 | 20,85 | 19,79 | 19,87 | 3,27% | 1.539.060,00 |
| 13.05.2025 | 18,93 | 20,08 | 18,85 | 19,24 | 0,10% | 1.660.423,00 |
| 12.05.2025 | 19,70 | 19,87 | 18,48 | 19,22 | 4,17% | 2.070.114,00 |
| 09.05.2025 | 18,77 | 19,25 | 18,11 | 18,45 | -2,23% | 1.608.275,00 |
| 08.05.2025 | 18,81 | 19,01 | 18,44 | 18,87 | 0,64% | 689.933,00 |
| 07.05.2025 | 18,84 | 19,05 | 18,55 | 18,75 | -1,88% | 567.558,00 |
| 06.05.2025 | 18,58 | 19,29 | 18,38 | 19,11 | 2,03% | 1.150.764,00 |
| 05.05.2025 | 18,91 | 19,40 | 18,63 | 18,73 | -0,48% | 1.098.398,00 |
| 02.05.2025 | 17,92 | 19,19 | 17,81 | 18,82 | 9,42% | 2.494.727,00 |
| 01.05.2025 | 16,99 | 17,29 | 16,65 | 17,20 | 2,69% | 722.235,00 |
| 30.04.2025 | 16,31 | 16,83 | 16,27 | 16,75 | 0,12% | 363.964,00 |
| 29.04.2025 | 16,78 | 17,10 | 16,65 | 16,73 | -1,30% | 538.786,00 |
| 28.04.2025 | 16,91 | 17,29 | 16,57 | 16,95 | 0,06% | 595.323,00 |
| 25.04.2025 | 16,55 | 17,09 | 16,44 | 16,94 | 1,19% | 814.568,00 |
| 24.04.2025 | 15,93 | 16,81 | 15,86 | 16,74 | 3,27% | 723.093,00 |
| 23.04.2025 | 16,33 | 16,82 | 15,91 | 16,21 | 4,51% | 1.697.377,00 |
| 22.04.2025 | 14,70 | 15,58 | 14,65 | 15,51 | 6,67% | 1.559.222,00 |
| 21.04.2025 | 14,83 | 15,00 | 14,01 | 14,54 | -1,96% | 1.289.185,00 |
| 17.04.2025 | 14,84 | 15,10 | 14,57 | 14,83 | 1,51% | 1.075.466,00 |
| 16.04.2025 | 14,64 | 15,01 | 14,31 | 14,61 | -4,04% | 1.271.829,00 |
| 15.04.2025 | 15,70 | 15,84 | 15,07 | 15,23 | -2,90% | 894.438,00 |
| 14.04.2025 | 15,41 | 16,33 | 15,34 | 15,68 | 8,59% | 2.094.328,00 |
| 11.04.2025 | 15,07 | 15,07 | 14,02 | 14,44 | -2,30% | 2.138.573,00 |
| 10.04.2025 | 15,56 | 15,60 | 14,44 | 14,78 | -5,32% | 1.789.501,00 |
| 09.04.2025 | 15,22 | 16,11 | 14,35 | 15,61 | 1,30% | 3.232.830,00 |
| 08.04.2025 | 17,15 | 17,27 | 15,16 | 15,41 | -7,11% | 2.014.066,00 |
| 07.04.2025 | 15,59 | 17,33 | 15,40 | 16,59 | -0,84% | 2.537.932,00 |
| 04.04.2025 | 17,35 | 17,60 | 15,98 | 16,73 | -11,72% | 3.010.923,00 |
| 03.04.2025 | 18,68 | 19,15 | 18,53 | 18,95 | -4,20% | 1.443.597,00 |
| 02.04.2025 | 19,92 | 20,11 | 19,47 | 19,78 | -0,30% | 1.159.138,00 |
| 01.04.2025 | 20,90 | 20,94 | 19,38 | 19,84 | -5,03% | 2.231.023,00 |
| 31.03.2025 | 21,05 | 21,46 | 20,39 | 20,89 | 0,67% | 2.784.229,00 |
| 28.03.2025 | 22,07 | 22,10 | 20,11 | 20,75 | -6,49% | 2.472.907,00 |
| 27.03.2025 | 22,50 | 22,87 | 21,96 | 22,19 | -0,63% | 1.450.967,00 |
| 26.03.2025 | 22,50 | 22,90 | 21,81 | 22,33 | 0,22% | 1.407.709,00 |
| 25.03.2025 | 22,60 | 23,34 | 22,11 | 22,28 | -3,17% | 1.141.942,00 |