13,850$
-1,77%
Echtzeit-Aktienkurs EHang Holdings Limited
Bid:
Ask:
Aktienkurse zur EHang Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 14,32 | 14,33 | 13,66 | 13,87 | -1,63% | 39.454,00 |
| 08.01.2026 | 14,23 | 14,54 | 13,80 | 14,10 | -0,42% | 818.975,00 |
| 07.01.2026 | 14,28 | 14,32 | 14,02 | 14,16 | -1,26% | 335.431,00 |
| 06.01.2026 | 14,43 | 14,50 | 14,19 | 14,34 | 0,49% | 352.332,00 |
| 05.01.2026 | 14,60 | 14,63 | 14,04 | 14,27 | -1,18% | 1.392.541,00 |
| 02.01.2026 | 13,62 | 14,50 | 13,61 | 14,44 | 9,56% | 1.166.397,00 |
| 31.12.2025 | 13,50 | 13,64 | 13,16 | 13,18 | -2,59% | 771.123,00 |
| 30.12.2025 | 12,90 | 13,66 | 12,88 | 13,53 | 5,79% | 1.880.859,00 |
| 29.12.2025 | 13,00 | 13,07 | 12,76 | 12,79 | -2,37% | 898.599,00 |
| 26.12.2025 | 13,41 | 13,44 | 13,07 | 13,10 | -2,31% | 627.132,00 |
| 24.12.2025 | 13,39 | 13,46 | 13,30 | 13,41 | -0,22% | 214.649,00 |
| 23.12.2025 | 13,48 | 13,58 | 13,26 | 13,44 | -1,83% | 549.964,00 |
| 22.12.2025 | 13,93 | 14,02 | 13,66 | 13,69 | 0,15% | 726.286,00 |
| 19.12.2025 | 13,12 | 13,74 | 13,10 | 13,67 | 4,67% | 913.484,00 |
| 18.12.2025 | 13,19 | 13,27 | 12,95 | 13,06 | 1,16% | 718.751,00 |
| 17.12.2025 | 13,28 | 13,43 | 12,87 | 12,91 | -2,64% | 1.001.544,00 |
| 16.12.2025 | 13,19 | 13,47 | 13,02 | 13,26 | -0,38% | 805.202,00 |
| 15.12.2025 | 14,00 | 14,03 | 13,23 | 13,31 | -5,60% | 911.619,00 |
| 12.12.2025 | 14,04 | 14,55 | 13,90 | 14,10 | 0,86% | 684.211,00 |
| 11.12.2025 | 13,62 | 14,01 | 13,51 | 13,98 | 0,50% | 693.657,00 |
| 10.12.2025 | 13,98 | 14,24 | 13,89 | 13,91 | -1,14% | 654.958,00 |
| 09.12.2025 | 14,20 | 14,25 | 14,00 | 14,07 | -2,36% | 638.305,00 |
| 08.12.2025 | 14,43 | 14,50 | 14,30 | 14,41 | 0,28% | 602.370,00 |
| 05.12.2025 | 14,35 | 14,59 | 14,30 | 14,37 | 0,35% | 530.256,00 |
| 04.12.2025 | 13,90 | 14,38 | 13,86 | 14,32 | 4,45% | 664.407,00 |
| 03.12.2025 | 13,80 | 13,85 | 13,49 | 13,71 | -0,80% | 795.426,00 |
| 02.12.2025 | 14,00 | 14,04 | 13,56 | 13,82 | -1,00% | 1.601.165,00 |
| 01.12.2025 | 14,06 | 14,47 | 13,85 | 13,96 | -2,10% | 838.638,00 |
| 28.11.2025 | 13,99 | 14,42 | 13,80 | 14,26 | 4,62% | 778.749,00 |
| 26.11.2025 | 13,10 | 14,05 | 12,71 | 13,63 | 1,49% | 2.005.128,00 |
| 25.11.2025 | 13,61 | 13,84 | 13,40 | 13,43 | -5,09% | 1.928.540,00 |
| 24.11.2025 | 14,22 | 14,28 | 13,85 | 14,15 | -0,14% | 1.234.156,00 |
| 21.11.2025 | 14,02 | 14,47 | 13,79 | 14,17 | 0,14% | 3.132.181,00 |
| 20.11.2025 | 14,51 | 14,78 | 14,13 | 14,15 | -1,46% | 897.113,00 |
| 19.11.2025 | 14,48 | 14,48 | 14,08 | 14,36 | -1,78% | 676.268,00 |
| 18.11.2025 | 14,67 | 14,83 | 14,26 | 14,62 | -1,42% | 770.864,00 |
| 17.11.2025 | 15,15 | 15,32 | 14,82 | 14,83 | -1,85% | 1.006.958,00 |
| 14.11.2025 | 15,30 | 15,61 | 15,06 | 15,11 | -3,33% | 1.068.157,00 |
| 13.11.2025 | 16,08 | 16,15 | 15,59 | 15,63 | -3,04% | 724.341,00 |
| 12.11.2025 | 16,33 | 16,44 | 16,10 | 16,12 | -0,74% | 443.872,00 |
| 11.11.2025 | 16,39 | 16,49 | 16,11 | 16,24 | -0,92% | 514.820,00 |
| 10.11.2025 | 16,86 | 16,86 | 16,33 | 16,39 | -0,79% | 746.255,00 |
| 07.11.2025 | 16,11 | 16,53 | 15,54 | 16,52 | 0,92% | 1.487.378,00 |
| 06.11.2025 | 16,55 | 17,07 | 16,19 | 16,37 | -1,09% | 2.197.845,00 |
| 05.11.2025 | 16,86 | 17,08 | 16,52 | 16,55 | -2,19% | 1.003.252,00 |
| 04.11.2025 | 17,45 | 17,59 | 16,65 | 16,92 | -5,32% | 1.562.354,00 |
| 03.11.2025 | 18,36 | 18,65 | 17,49 | 17,87 | -2,93% | 1.348.379,00 |
| 31.10.2025 | 18,20 | 18,46 | 17,95 | 18,41 | 1,71% | 803.477,00 |
| 30.10.2025 | 18,41 | 18,79 | 17,95 | 18,10 | -4,44% | 1.095.054,00 |
| 29.10.2025 | 17,50 | 19,02 | 17,30 | 18,94 | 8,91% | 1.915.865,00 |
| 28.10.2025 | 17,54 | 17,58 | 17,15 | 17,39 | -2,63% | 825.421,00 |
| 27.10.2025 | 17,94 | 18,00 | 17,49 | 17,86 | 1,71% | 1.196.304,00 |
| 24.10.2025 | 17,98 | 18,08 | 17,41 | 17,56 | -1,35% | 860.019,00 |
| 23.10.2025 | 17,78 | 17,99 | 17,58 | 17,80 | 0,79% | 789.583,00 |
| 22.10.2025 | 17,62 | 17,84 | 17,21 | 17,66 | -2,00% | 823.232,00 |
| 21.10.2025 | 17,92 | 18,20 | 17,47 | 18,02 | 0,17% | 562.353,00 |
| 20.10.2025 | 17,40 | 18,07 | 17,35 | 17,99 | 4,05% | 934.823,00 |
| 17.10.2025 | 17,43 | 17,59 | 17,04 | 17,29 | -3,62% | 1.862.217,00 |
| 16.10.2025 | 18,32 | 18,33 | 17,73 | 17,94 | -1,54% | 932.235,00 |
| 15.10.2025 | 18,43 | 18,86 | 18,06 | 18,22 | -0,05% | 831.349,00 |
| 14.10.2025 | 17,45 | 18,29 | 17,22 | 18,23 | 1,05% | 1.071.855,00 |
| 13.10.2025 | 17,90 | 18,60 | 17,89 | 18,04 | 4,76% | 1.841.589,00 |
| 10.10.2025 | 18,47 | 18,49 | 16,84 | 17,22 | -7,22% | 2.745.906,00 |
| 09.10.2025 | 18,47 | 19,04 | 18,15 | 18,56 | -0,64% | 908.386,00 |
| 08.10.2025 | 18,62 | 18,77 | 18,30 | 18,68 | 1,14% | 656.825,00 |
| 07.10.2025 | 19,60 | 19,62 | 18,36 | 18,47 | -4,99% | 1.223.996,00 |
| 06.10.2025 | 19,10 | 19,74 | 18,86 | 19,44 | 1,67% | 911.234,00 |
| 03.10.2025 | 19,34 | 19,89 | 18,79 | 19,12 | -0,65% | 260.453,00 |
| 02.10.2025 | 19,51 | 20,20 | 18,97 | 19,25 | 2,10% | 2.792.304,00 |
| 01.10.2025 | 18,53 | 18,94 | 18,53 | 18,85 | 1,51% | 877.633,00 |
| 30.09.2025 | 18,63 | 19,06 | 18,46 | 18,57 | 0,11% | 828.726,00 |
| 29.09.2025 | 18,43 | 18,66 | 18,11 | 18,55 | 2,66% | 816.455,00 |
| 26.09.2025 | 18,39 | 18,39 | 17,77 | 18,07 | -2,80% | 1.135.745,00 |
| 25.09.2025 | 18,39 | 19,14 | 18,20 | 18,59 | -0,43% | 1.707.935,00 |
| 24.09.2025 | 17,46 | 19,08 | 17,46 | 18,67 | 7,36% | 3.676.090,00 |
| 23.09.2025 | 17,40 | 17,81 | 17,10 | 17,39 | -0,91% | 1.092.652,00 |
| 22.09.2025 | 17,80 | 17,91 | 17,50 | 17,55 | -2,23% | 1.500.381,00 |
| 19.09.2025 | 16,97 | 18,08 | 16,86 | 17,95 | 5,40% | 2.235.508,00 |
| 18.09.2025 | 16,88 | 17,09 | 16,76 | 17,03 | 0,29% | 817.007,00 |
| 17.09.2025 | 17,01 | 17,40 | 16,72 | 16,98 | 0,59% | 1.185.403,00 |
| 16.09.2025 | 16,94 | 17,12 | 16,72 | 16,88 | -0,35% | 997.276,00 |
| 15.09.2025 | 16,74 | 17,28 | 16,58 | 16,94 | 2,48% | 1.522.270,00 |
| 12.09.2025 | 16,15 | 17,05 | 16,07 | 16,53 | 2,16% | 1.772.777,00 |
| 11.09.2025 | 15,75 | 16,35 | 15,75 | 16,18 | 2,99% | 851.848,00 |
| 10.09.2025 | 16,50 | 16,50 | 15,67 | 15,71 | -4,24% | 1.510.971,00 |
| 09.09.2025 | 16,21 | 16,60 | 16,18 | 16,41 | 0,58% | 992.469,00 |
| 08.09.2025 | 16,17 | 16,39 | 15,70 | 16,31 | 0,93% | 1.357.451,00 |
| 05.09.2025 | 16,25 | 16,52 | 15,96 | 16,16 | 0,37% | 1.241.997,00 |
| 04.09.2025 | 15,69 | 16,25 | 15,44 | 16,10 | 1,19% | 1.862.025,00 |
| 03.09.2025 | 15,46 | 15,95 | 15,27 | 15,91 | 2,12% | 1.154.354,00 |
| 02.09.2025 | 15,61 | 15,81 | 15,33 | 15,58 | -1,58% | 1.989.370,00 |
| 29.08.2025 | 16,10 | 16,15 | 15,57 | 15,83 | -1,98% | 5.007.462,00 |
| 28.08.2025 | 16,16 | 16,24 | 15,71 | 16,15 | 1,51% | 1.455.107,00 |
| 27.08.2025 | 16,39 | 16,40 | 15,57 | 15,91 | -3,28% | 3.058.036,00 |
| 26.08.2025 | 15,88 | 16,98 | 15,80 | 16,45 | -7,53% | 7.072.471,00 |
| 25.08.2025 | 18,97 | 19,00 | 17,75 | 17,79 | -3,89% | 2.390.638,00 |
| 22.08.2025 | 18,09 | 18,85 | 18,04 | 18,51 | 6,07% | 3.166.293,00 |
| 21.08.2025 | 17,40 | 18,04 | 17,30 | 17,45 | 1,10% | 1.235.598,00 |
| 20.08.2025 | 17,25 | 17,36 | 16,75 | 17,26 | -0,46% | 1.615.297,00 |
| 19.08.2025 | 17,82 | 18,08 | 17,12 | 17,34 | -2,53% | 1.354.618,00 |