13,940$
-4,59%
Echtzeit-Aktienkurs EHang Holdings Limited
Bid:
Ask:
Aktienkurse zur EHang Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 14,50 | 14,68 | 13,71 | 13,94 | -4,62% | 1.316.561,00 |
| 17.12.2024 | 14,50 | 14,81 | 14,28 | 14,61 | 1,60% | 776.854,00 |
| 16.12.2024 | 15,08 | 15,14 | 14,16 | 14,38 | -6,26% | 1.995.560,00 |
| 13.12.2024 | 15,11 | 15,43 | 14,90 | 15,34 | 1,19% | 871.106,00 |
| 12.12.2024 | 15,30 | 15,69 | 15,10 | 15,16 | -1,04% | 667.996,00 |
| 11.12.2024 | 15,55 | 15,71 | 15,09 | 15,32 | -1,10% | 642.732,00 |
| 10.12.2024 | 15,76 | 16,10 | 15,48 | 15,49 | -4,68% | 1.182.722,00 |
| 09.12.2024 | 15,99 | 16,93 | 15,99 | 16,25 | 7,69% | 2.748.664,00 |
| 06.12.2024 | 15,11 | 15,43 | 14,98 | 15,09 | 1,55% | 964.014,00 |
| 05.12.2024 | 14,84 | 15,27 | 14,58 | 14,86 | -0,87% | 949.298,00 |
| 04.12.2024 | 15,25 | 15,49 | 14,81 | 14,99 | -1,25% | 1.215.830,00 |
| 03.12.2024 | 15,50 | 15,99 | 15,09 | 15,18 | -2,94% | 1.037.119,00 |
| 02.12.2024 | 15,80 | 16,03 | 15,26 | 15,64 | 0,77% | 1.223.091,00 |
| 29.11.2024 | 15,06 | 15,99 | 14,95 | 15,52 | 3,54% | 1.198.361,00 |
| 27.11.2024 | 15,09 | 15,47 | 14,81 | 14,99 | 2,39% | 917.630,00 |
| 26.11.2024 | 15,09 | 15,25 | 14,57 | 14,64 | -4,00% | 799.919,00 |
| 25.11.2024 | 14,59 | 15,43 | 13,97 | 15,25 | 8,46% | 2.475.819,00 |
| 22.11.2024 | 13,90 | 14,38 | 13,55 | 14,06 | 5,79% | 2.459.604,00 |
| 21.11.2024 | 15,09 | 15,09 | 12,02 | 13,29 | -13,02% | 836.423,00 |
| 20.11.2024 | 15,55 | 15,71 | 15,04 | 15,28 | -2,49% | 1.303.777,00 |
| 19.11.2024 | 15,50 | 16,23 | 15,30 | 15,67 | 1,82% | 1.090.748,00 |
| 18.11.2024 | 17,10 | 18,20 | 15,35 | 15,39 | -7,01% | 4.601.314,00 |
| 15.11.2024 | 16,93 | 17,25 | 16,51 | 16,55 | -0,18% | 1.506.553,00 |
| 14.11.2024 | 17,10 | 17,20 | 16,51 | 16,58 | -4,60% | 1.716.350,00 |
| 13.11.2024 | 16,30 | 17,98 | 16,19 | 17,38 | 9,72% | 3.511.534,00 |
| 12.11.2024 | 16,50 | 16,70 | 15,57 | 15,84 | -6,11% | 1.636.148,00 |
| 11.11.2024 | 17,00 | 17,39 | 16,44 | 16,87 | 2,18% | 1.112.979,00 |
| 08.11.2024 | 17,20 | 17,23 | 16,47 | 16,51 | -5,33% | 1.427.995,00 |
| 07.11.2024 | 18,26 | 19,44 | 17,18 | 17,44 | 0,17% | 3.127.026,00 |
| 06.11.2024 | 17,66 | 17,93 | 17,04 | 17,41 | -5,56% | 1.323.182,00 |
| 05.11.2024 | 17,51 | 18,50 | 17,40 | 18,44 | 10,52% | 2.279.054,00 |
| 04.11.2024 | 17,25 | 17,60 | 16,66 | 16,68 | -2,17% | 765.949,00 |
| 01.11.2024 | 17,14 | 17,55 | 17,03 | 17,05 | 0,12% | 946.999,00 |
| 31.10.2024 | 17,45 | 17,62 | 16,68 | 17,03 | -2,29% | 1.041.293,00 |
| 30.10.2024 | 17,35 | 17,98 | 16,71 | 17,43 | 1,04% | 1.248.651,00 |
| 29.10.2024 | 18,22 | 18,32 | 17,20 | 17,25 | -7,01% | 1.619.951,00 |
| 28.10.2024 | 18,02 | 18,95 | 17,55 | 18,55 | 7,79% | 2.149.676,00 |
| 25.10.2024 | 16,60 | 17,90 | 16,60 | 17,21 | 5,32% | 1.677.581,00 |
| 24.10.2024 | 16,70 | 17,15 | 16,30 | 16,34 | -2,45% | 923.496,00 |
| 23.10.2024 | 16,99 | 17,80 | 16,51 | 16,75 | 0,60% | 1.634.311,00 |
| 22.10.2024 | 17,59 | 18,61 | 16,62 | 16,65 | -6,36% | 2.690.251,00 |
| 21.10.2024 | 17,20 | 19,38 | 17,06 | 17,78 | 7,76% | 5.895.387,00 |
| 18.10.2024 | 16,60 | 17,09 | 15,83 | 16,50 | 6,18% | 1.953.125,00 |
| 17.10.2024 | 15,59 | 15,68 | 15,14 | 15,54 | -2,51% | 1.030.400,00 |
| 16.10.2024 | 16,05 | 16,32 | 15,69 | 15,94 | 1,08% | 907.150,00 |
| 15.10.2024 | 16,38 | 16,66 | 15,57 | 15,77 | -7,10% | 1.966.238,00 |
| 14.10.2024 | 17,48 | 18,25 | 16,75 | 16,98 | -3,63% | 1.889.099,00 |
| 11.10.2024 | 16,80 | 17,77 | 16,39 | 17,62 | 2,59% | 1.165.475,00 |
| 10.10.2024 | 17,67 | 17,72 | 16,51 | 17,17 | -3,02% | 1.916.827,00 |
| 09.10.2024 | 16,50 | 18,51 | 16,50 | 17,71 | -0,08% | 2.396.001,00 |
| 08.10.2024 | 18,11 | 18,49 | 16,90 | 17,72 | -16,65% | 5.972.105,00 |
| 07.10.2024 | 19,08 | 22,98 | 18,39 | 21,26 | 21,35% | 14.293.254,00 |
| 04.10.2024 | 15,05 | 17,68 | 15,05 | 17,52 | 19,75% | 6.422.409,00 |
| 03.10.2024 | 14,00 | 14,65 | 13,81 | 14,63 | 0,76% | 911.668,00 |
| 02.10.2024 | 15,17 | 15,48 | 13,95 | 14,52 | 1,40% | 2.494.671,00 |
| 01.10.2024 | 14,32 | 14,50 | 13,54 | 14,32 | 1,27% | 1.120.888,00 |
| 30.09.2024 | 15,00 | 15,13 | 13,93 | 14,14 | 0,50% | 2.183.205,00 |
| 27.09.2024 | 14,39 | 14,52 | 13,86 | 14,07 | 1,59% | 1.452.990,00 |
| 26.09.2024 | 13,61 | 14,64 | 13,61 | 13,85 | 9,23% | 2.299.930,00 |
| 25.09.2024 | 12,81 | 13,04 | 12,56 | 12,68 | -4,16% | 639.551,00 |
| 24.09.2024 | 12,51 | 13,30 | 12,24 | 13,23 | 12,40% | 2.236.993,00 |
| 23.09.2024 | 12,06 | 12,08 | 11,70 | 11,77 | -1,18% | 440.809,00 |
| 20.09.2024 | 12,34 | 12,43 | 11,75 | 11,91 | -3,80% | 632.249,00 |
| 19.09.2024 | 12,37 | 12,65 | 12,17 | 12,38 | 3,51% | 563.807,00 |
| 18.09.2024 | 12,38 | 12,53 | 11,95 | 11,96 | -3,08% | 459.654,00 |
| 17.09.2024 | 12,00 | 12,67 | 12,00 | 12,34 | 3,87% | 690.326,00 |
| 16.09.2024 | 12,07 | 12,10 | 11,65 | 11,88 | -2,22% | 478.860,00 |
| 13.09.2024 | 12,09 | 12,34 | 12,01 | 12,15 | 0,25% | 361.550,00 |
| 12.09.2024 | 12,19 | 12,25 | 11,98 | 12,12 | -0,74% | 376.778,00 |
| 11.09.2024 | 11,70 | 12,26 | 11,49 | 12,21 | 5,08% | 379.958,00 |
| 10.09.2024 | 11,81 | 12,14 | 11,35 | 11,62 | -0,43% | 614.346,00 |
| 09.09.2024 | 11,80 | 12,02 | 11,60 | 11,67 | -0,85% | 426.699,00 |
| 06.09.2024 | 12,28 | 12,35 | 11,76 | 11,77 | -4,46% | 738.606,00 |
| 05.09.2024 | 12,31 | 12,85 | 12,04 | 12,32 | 2,58% | 858.323,00 |
| 04.09.2024 | 13,45 | 13,51 | 10,90 | 12,01 | -12,01% | 2.936.576,00 |
| 03.09.2024 | 14,50 | 14,50 | 13,46 | 13,65 | -6,25% | 740.041,00 |
| 30.08.2024 | 14,87 | 14,98 | 14,31 | 14,56 | -1,09% | 678.037,00 |
| 29.08.2024 | 14,44 | 15,06 | 14,34 | 14,72 | 2,58% | 905.245,00 |
| 28.08.2024 | 14,62 | 15,07 | 13,89 | 14,35 | -2,84% | 1.122.213,00 |
| 27.08.2024 | 15,19 | 15,19 | 14,54 | 14,77 | -2,76% | 861.832,00 |
| 26.08.2024 | 15,05 | 15,27 | 14,23 | 15,19 | -0,72% | 1.233.234,00 |
| 23.08.2024 | 14,79 | 15,83 | 14,74 | 15,30 | 5,44% | 2.238.527,00 |
| 22.08.2024 | 13,08 | 15,02 | 13,06 | 14,51 | 16,36% | 5.150.896,00 |
| 21.08.2024 | 12,05 | 12,54 | 11,92 | 12,47 | 3,31% | 516.963,00 |
| 20.08.2024 | 12,02 | 12,30 | 11,80 | 12,07 | 0,79% | 526.500,00 |
| 19.08.2024 | 12,02 | 12,36 | 11,83 | 11,98 | 1,40% | 795.377,00 |
| 16.08.2024 | 12,09 | 12,37 | 11,78 | 11,81 | -2,80% | 943.526,00 |
| 15.08.2024 | 12,13 | 12,67 | 12,09 | 12,15 | 0,91% | 932.315,00 |
| 14.08.2024 | 12,42 | 12,45 | 11,65 | 12,04 | -3,14% | 642.644,00 |
| 13.08.2024 | 12,46 | 12,60 | 12,24 | 12,43 | -0,16% | 540.683,00 |
| 12.08.2024 | 12,54 | 12,73 | 12,25 | 12,45 | -2,28% | 366.066,00 |
| 09.08.2024 | 12,55 | 12,95 | 12,36 | 12,74 | 1,19% | 352.904,00 |
| 08.08.2024 | 11,90 | 12,64 | 11,87 | 12,59 | 7,15% | 416.316,00 |
| 07.08.2024 | 12,30 | 12,38 | 11,70 | 11,75 | -2,57% | 547.763,00 |
| 06.08.2024 | 11,73 | 12,10 | 11,50 | 12,06 | 3,92% | 531.531,00 |
| 05.08.2024 | 10,54 | 11,80 | 10,40 | 11,61 | -2,15% | 894.681,00 |
| 02.08.2024 | 11,84 | 11,91 | 11,58 | 11,86 | -2,95% | 489.624,00 |
| 01.08.2024 | 12,85 | 12,85 | 12,10 | 12,22 | -4,19% | 569.836,00 |
| 31.07.2024 | 12,80 | 13,22 | 12,74 | 12,76 | 2,20% | 503.813,00 |
| 30.07.2024 | 12,70 | 12,96 | 12,42 | 12,48 | -2,35% | 352.262,00 |