19,870$
-4,88%
Echtzeit-Aktienkurs EHang Holdings Limited
Bid:
Ask:
Aktienkurse zur EHang Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 20,90 | 20,94 | 19,38 | 19,84 | -5,03% | 2.242.452,00 |
| 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 |
| 24.03.2025 | 23,44 | 23,44 | 22,50 | 23,01 | -0,17% | 906.457,00 |
| 21.03.2025 | 22,00 | 23,12 | 21,68 | 23,05 | 1,72% | 1.390.078,00 |
| 20.03.2025 | 23,23 | 23,37 | 22,53 | 22,66 | -6,05% | 1.255.391,00 |
| 19.03.2025 | 24,78 | 24,84 | 23,17 | 24,12 | -2,27% | 1.522.117,00 |
| 18.03.2025 | 25,39 | 25,50 | 24,31 | 24,68 | -2,30% | 1.453.352,00 |
| 17.03.2025 | 23,97 | 25,79 | 23,62 | 25,26 | 4,47% | 2.726.361,00 |
| 14.03.2025 | 22,43 | 24,58 | 22,37 | 24,18 | 11,07% | 2.832.310,00 |
| 13.03.2025 | 21,78 | 23,05 | 21,40 | 21,77 | 0,65% | 2.295.001,00 |
| 12.03.2025 | 24,94 | 25,06 | 21,20 | 21,63 | -3,65% | 6.037.781,00 |
| 11.03.2025 | 22,33 | 22,68 | 21,42 | 22,45 | 5,10% | 2.058.564,00 |
| 10.03.2025 | 21,98 | 22,44 | 20,82 | 21,36 | -5,78% | 1.564.333,00 |
| 07.03.2025 | 22,90 | 23,66 | 21,92 | 22,67 | -0,96% | 1.254.082,00 |
| 06.03.2025 | 23,55 | 24,50 | 22,65 | 22,89 | -3,90% | 2.731.458,00 |
| 05.03.2025 | 22,02 | 23,95 | 21,59 | 23,82 | 12,84% | 1.987.376,00 |
| 04.03.2025 | 20,85 | 21,53 | 20,05 | 21,11 | 1,34% | 1.581.991,00 |
| 03.03.2025 | 23,38 | 23,66 | 20,59 | 20,83 | -9,28% | 2.048.923,00 |
| 28.02.2025 | 22,37 | 23,33 | 21,88 | 22,96 | -2,92% | 1.711.480,00 |
| 27.02.2025 | 25,03 | 25,44 | 23,56 | 23,65 | -6,34% | 1.518.956,00 |
| 26.02.2025 | 24,50 | 25,73 | 24,34 | 25,25 | 7,04% | 2.227.489,00 |
| 25.02.2025 | 23,98 | 24,65 | 23,18 | 23,59 | 0,25% | 1.977.374,00 |
| 24.02.2025 | 24,54 | 24,54 | 22,16 | 23,53 | -6,74% | 3.776.378,00 |
| 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 |