25,230$
-3,22%
Echtzeit-Aktienkurs EHang Holdings Limited
Bid:
Ask:
Aktienkurse zur EHang Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 26,81 | 28,59 | 25,16 | 25,23 | -3,22% | 3.872.849,00 |
| 20.02.2025 | 26,99 | 27,67 | 25,81 | 26,07 | -1,44% | 2.335.982,00 |
| 19.02.2025 | 27,00 | 27,71 | 26,28 | 26,45 | 0,42% | 2.318.446,00 |
| 18.02.2025 | 26,38 | 27,21 | 25,15 | 26,34 | 3,05% | 2.715.522,00 |
| 14.02.2025 | 27,38 | 29,76 | 24,41 | 25,56 | -0,97% | 4.863.175,00 |
| 13.02.2025 | 24,10 | 26,33 | 23,90 | 25,81 | 2,67% | 3.679.399,00 |
| 12.02.2025 | 21,00 | 25,44 | 21,00 | 25,14 | 21,39% | 8.007.095,00 |
| 11.02.2025 | 19,71 | 20,99 | 19,70 | 20,71 | 1,02% | 2.746.241,00 |
| 10.02.2025 | 21,00 | 21,07 | 20,01 | 20,50 | 0,49% | 3.217.261,00 |
| 07.02.2025 | 18,68 | 20,63 | 18,40 | 20,40 | 12,12% | 5.200.946,00 |
| 06.02.2025 | 16,93 | 18,66 | 16,93 | 18,20 | 7,22% | 4.181.215,00 |
| 05.02.2025 | 17,10 | 17,10 | 16,42 | 16,97 | 0,12% | 867.453,00 |
| 04.02.2025 | 17,05 | 17,32 | 16,64 | 16,95 | 1,56% | 1.278.667,00 |
| 03.02.2025 | 16,38 | 16,80 | 16,20 | 16,69 | -1,77% | 1.210.890,00 |
| 31.01.2025 | 17,13 | 17,49 | 16,67 | 16,99 | -1,34% | 1.744.060,00 |
| 30.01.2025 | 16,75 | 17,44 | 16,75 | 17,22 | 2,93% | 1.782.969,00 |
| 29.01.2025 | 17,00 | 17,32 | 16,60 | 16,73 | -1,59% | 1.210.871,00 |
| 28.01.2025 | 16,45 | 17,07 | 15,95 | 17,00 | 3,34% | 1.089.679,00 |
| 27.01.2025 | 16,47 | 16,65 | 16,06 | 16,45 | -0,84% | 1.526.785,00 |
| 24.01.2025 | 16,16 | 17,17 | 16,12 | 16,59 | 3,78% | 3.433.017,00 |
| 23.01.2025 | 15,45 | 16,02 | 15,45 | 15,99 | 1,49% | 868.174,00 |
| 22.01.2025 | 15,59 | 15,94 | 15,43 | 15,75 | 0,57% | 1.015.070,00 |
| 21.01.2025 | 15,84 | 16,13 | 15,56 | 15,66 | 0,71% | 1.511.596,00 |
| 17.01.2025 | 15,12 | 15,65 | 14,97 | 15,55 | 2,78% | 1.363.064,00 |
| 16.01.2025 | 15,07 | 15,23 | 14,92 | 15,13 | 1,07% | 771.644,00 |
| 15.01.2025 | 15,07 | 15,20 | 14,87 | 14,97 | 0,13% | 1.058.331,00 |
| 14.01.2025 | 14,52 | 15,45 | 14,48 | 14,95 | 6,03% | 2.105.664,00 |
| 13.01.2025 | 14,25 | 14,27 | 13,88 | 14,10 | -2,62% | 1.166.845,00 |
| 10.01.2025 | 14,41 | 14,74 | 14,13 | 14,48 | -1,50% | 1.578.459,00 |
| 08.01.2025 | 14,90 | 15,14 | 14,42 | 14,70 | -3,16% | 1.535.970,00 |
| 07.01.2025 | 15,98 | 16,07 | 15,11 | 15,18 | -5,07% | 1.623.190,00 |
| 06.01.2025 | 15,81 | 16,45 | 15,62 | 15,99 | 3,70% | 1.909.537,00 |
| 03.01.2025 | 15,77 | 15,78 | 14,96 | 15,42 | -1,60% | 1.970.049,00 |
| 02.01.2025 | 15,85 | 16,64 | 15,43 | 15,67 | -0,48% | 2.147.025,00 |
| 31.12.2024 | 16,82 | 16,98 | 15,68 | 15,75 | 0,57% | 1.877.011,00 |
| 30.12.2024 | 15,92 | 16,06 | 15,19 | 15,66 | -2,34% | 1.304.288,00 |
| 27.12.2024 | 16,64 | 17,01 | 15,40 | 16,03 | -1,32% | 2.450.742,00 |
| 26.12.2024 | 15,73 | 17,45 | 15,62 | 16,25 | 6,59% | 3.832.153,00 |
| 24.12.2024 | 15,01 | 15,65 | 14,79 | 15,24 | 1,80% | 1.016.022,00 |
| 23.12.2024 | 15,13 | 15,53 | 14,82 | 14,97 | -0,27% | 1.079.351,00 |
| 20.12.2024 | 13,96 | 15,30 | 13,93 | 15,01 | 7,06% | 2.499.205,00 |
| 19.12.2024 | 14,00 | 14,22 | 13,82 | 14,02 | 0,61% | 1.071.356,00 |
| 18.12.2024 | 14,50 | 14,68 | 13,71 | 13,94 | -4,62% | 1.300.786,00 |
| 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 |