11,780$
-4,23%
Echtzeit-Aktienkurs EHang Holdings Limited
Bid:
Ask:
Aktienkurse zur EHang Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2024 | 13,05 | 13,44 | 12,65 | 12,78 | -0,08% | 656.896,00 |
| 26.07.2024 | 12,71 | 12,79 | 12,40 | 12,79 | 2,98% | 435.630,00 |
| 25.07.2024 | 12,00 | 12,64 | 11,92 | 12,42 | 3,76% | 737.142,00 |
| 24.07.2024 | 11,90 | 12,27 | 11,82 | 11,97 | 0,50% | 625.775,00 |
| 23.07.2024 | 12,30 | 12,30 | 11,90 | 11,91 | -3,17% | 616.568,00 |
| 22.07.2024 | 12,43 | 12,62 | 12,10 | 12,30 | 2,41% | 960.299,00 |
| 19.07.2024 | 13,64 | 13,66 | 11,82 | 12,01 | -11,56% | 3.166.008,00 |
| 18.07.2024 | 14,43 | 14,50 | 13,43 | 13,58 | -6,92% | 1.720.827,00 |
| 17.07.2024 | 15,12 | 15,15 | 14,26 | 14,59 | -4,45% | 840.141,00 |
| 16.07.2024 | 15,23 | 15,40 | 15,02 | 15,27 | -0,91% | 716.293,00 |
| 15.07.2024 | 15,49 | 15,60 | 14,85 | 15,41 | -2,34% | 1.109.687,00 |
| 12.07.2024 | 15,56 | 15,92 | 15,49 | 15,78 | 3,00% | 893.795,00 |
| 11.07.2024 | 15,36 | 15,66 | 15,10 | 15,32 | 2,00% | 734.996,00 |
| 10.07.2024 | 14,55 | 15,26 | 14,55 | 15,02 | 2,74% | 668.994,00 |
| 09.07.2024 | 14,44 | 14,77 | 14,28 | 14,62 | 1,67% | 479.203,00 |
| 08.07.2024 | 14,55 | 14,55 | 14,13 | 14,38 | -1,44% | 453.193,00 |
| 05.07.2024 | 14,55 | 14,68 | 14,24 | 14,59 | 1,39% | 646.480,00 |
| 03.07.2024 | 14,00 | 14,73 | 13,85 | 14,39 | 4,50% | 761.403,00 |
| 02.07.2024 | 14,12 | 14,68 | 13,60 | 13,77 | -2,48% | 821.640,00 |
| 01.07.2024 | 13,71 | 14,48 | 13,60 | 14,12 | 3,98% | 948.791,00 |
| 28.06.2024 | 13,63 | 13,75 | 13,27 | 13,58 | -0,07% | 509.522,00 |
| 27.06.2024 | 13,37 | 13,73 | 13,26 | 13,59 | -0,29% | 321.431,00 |
| 26.06.2024 | 13,66 | 13,83 | 13,41 | 13,63 | -0,07% | 357.615,00 |
| 25.06.2024 | 14,03 | 14,08 | 13,30 | 13,64 | -3,54% | 1.091.592,00 |
| 24.06.2024 | 14,06 | 14,59 | 13,98 | 14,14 | -1,46% | 508.016,00 |
| 21.06.2024 | 14,04 | 14,53 | 13,85 | 14,35 | 2,06% | 859.924,00 |
| 20.06.2024 | 14,50 | 14,50 | 13,68 | 14,06 | -3,10% | 719.383,00 |
| 18.06.2024 | 14,00 | 15,00 | 13,87 | 14,51 | 3,42% | 858.759,00 |
| 17.06.2024 | 14,31 | 14,35 | 13,84 | 14,03 | -1,68% | 754.525,00 |
| 14.06.2024 | 14,23 | 14,43 | 13,92 | 14,27 | -0,97% | 691.431,00 |
| 13.06.2024 | 15,10 | 15,13 | 14,19 | 14,41 | -3,29% | 1.070.961,00 |
| 12.06.2024 | 15,07 | 15,34 | 14,90 | 14,90 | 0,00% | 681.306,00 |
| 11.06.2024 | 15,51 | 15,60 | 14,84 | 14,90 | -3,62% | 1.371.239,00 |
| 10.06.2024 | 15,85 | 16,01 | 15,37 | 15,46 | -3,01% | 662.553,00 |
| 07.06.2024 | 15,85 | 16,10 | 15,75 | 15,94 | -0,87% | 1.102.232,00 |
| 06.06.2024 | 16,06 | 16,35 | 15,96 | 16,08 | -0,86% | 439.227,00 |
| 05.06.2024 | 16,52 | 16,62 | 16,07 | 16,22 | -1,58% | 708.381,00 |
| 04.06.2024 | 16,85 | 16,86 | 16,38 | 16,48 | -2,60% | 549.335,00 |
| 03.06.2024 | 17,20 | 17,38 | 16,62 | 16,92 | -0,29% | 644.967,00 |
| 31.05.2024 | 17,15 | 17,58 | 16,74 | 16,97 | 1,86% | 1.293.345,00 |
| 30.05.2024 | 16,68 | 16,78 | 16,32 | 16,66 | 0,73% | 785.469,00 |
| 29.05.2024 | 15,52 | 16,59 | 15,36 | 16,54 | 4,29% | 990.801,00 |
| 28.05.2024 | 16,20 | 16,69 | 15,70 | 15,86 | -1,03% | 1.132.654,00 |
| 24.05.2024 | 15,77 | 16,17 | 15,66 | 16,03 | 1,62% | 605.028,00 |
| 23.05.2024 | 16,03 | 16,10 | 15,21 | 15,77 | -2,71% | 1.791.819,00 |
| 22.05.2024 | 16,51 | 16,61 | 16,07 | 16,21 | -1,58% | 1.092.064,00 |
| 21.05.2024 | 17,21 | 17,61 | 16,37 | 16,47 | -3,12% | 2.119.626,00 |
| 20.05.2024 | 20,05 | 20,40 | 16,65 | 17,00 | -11,23% | 4.370.996,00 |
| 17.05.2024 | 19,58 | 19,64 | 18,68 | 19,15 | 0,90% | 1.881.707,00 |
| 16.05.2024 | 18,10 | 19,49 | 18,10 | 18,98 | 6,15% | 2.344.294,00 |
| 15.05.2024 | 18,41 | 18,68 | 17,57 | 17,88 | -1,32% | 1.264.513,00 |
| 14.05.2024 | 17,93 | 18,54 | 17,82 | 18,12 | 1,00% | 1.259.253,00 |
| 13.05.2024 | 17,72 | 18,20 | 17,42 | 17,94 | 3,34% | 982.927,00 |
| 10.05.2024 | 17,80 | 18,05 | 17,20 | 17,36 | -2,47% | 1.031.632,00 |
| 09.05.2024 | 18,00 | 18,30 | 17,74 | 17,80 | 0,39% | 691.666,00 |
| 08.05.2024 | 18,20 | 18,45 | 17,55 | 17,73 | -3,59% | 1.120.381,00 |
| 07.05.2024 | 18,73 | 19,09 | 18,15 | 18,39 | -1,61% | 1.085.148,00 |
| 06.05.2024 | 18,09 | 19,28 | 17,80 | 18,69 | 7,54% | 3.377.392,00 |
| 03.05.2024 | 18,01 | 18,04 | 17,38 | 17,38 | -5,18% | 1.054.550,00 |
| 02.05.2024 | 18,24 | 18,50 | 17,71 | 18,33 | 3,21% | 1.046.187,00 |
| 01.05.2024 | 17,50 | 18,12 | 17,48 | 17,76 | -0,39% | 722.557,00 |
| 30.04.2024 | 18,07 | 18,76 | 17,51 | 17,83 | -4,55% | 992.371,00 |
| 29.04.2024 | 18,35 | 19,30 | 18,09 | 18,68 | 2,41% | 1.619.128,00 |
| 26.04.2024 | 17,69 | 18,32 | 17,69 | 18,24 | 0,27% | 1.137.770,00 |
| 25.04.2024 | 17,48 | 18,34 | 17,03 | 18,19 | 4,06% | 1.443.166,00 |
| 24.04.2024 | 18,10 | 18,11 | 17,05 | 17,48 | 0,75% | 1.431.484,00 |
| 23.04.2024 | 17,06 | 17,42 | 16,61 | 17,35 | 2,06% | 834.265,00 |
| 22.04.2024 | 16,41 | 17,03 | 15,70 | 17,00 | -2,80% | 1.813.784,00 |
| 19.04.2024 | 18,29 | 18,75 | 17,41 | 17,49 | -4,48% | 1.011.885,00 |
| 18.04.2024 | 17,55 | 18,51 | 16,92 | 18,31 | 5,84% | 1.489.122,00 |
| 17.04.2024 | 17,40 | 18,13 | 17,12 | 17,30 | 5,81% | 1.668.876,00 |
| 16.04.2024 | 15,70 | 16,43 | 15,62 | 16,35 | -0,12% | 979.851,00 |