10,100$
-1,56%
Echtzeit-Aktienkurs EHang Holdings Limited
Bid:
Ask:
Aktienkurse zur EHang Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,35 | 10,39 | 9,95 | 10,09 | -1,71% | 58.134,00 |
| 28.05.2026 | 9,42 | 10,39 | 9,34 | 10,26 | 7,43% | 1.053.361,00 |
| 27.05.2026 | 9,44 | 9,61 | 9,33 | 9,55 | 0,47% | 783.011,00 |
| 26.05.2026 | 9,87 | 10,10 | 9,50 | 9,51 | -2,81% | 783.421,00 |
| 22.05.2026 | 9,30 | 9,82 | 9,27 | 9,78 | 3,49% | 900.944,00 |
| 21.05.2026 | 9,15 | 9,46 | 9,04 | 9,45 | 1,94% | 382.232,00 |
| 20.05.2026 | 9,40 | 9,44 | 9,15 | 9,27 | -1,49% | 524.158,00 |
| 19.05.2026 | 9,26 | 9,45 | 9,04 | 9,41 | 0,97% | 615.473,00 |
| 18.05.2026 | 9,38 | 9,45 | 9,09 | 9,32 | -1,27% | 850.324,00 |
| 15.05.2026 | 9,42 | 9,69 | 9,30 | 9,44 | -3,67% | 620.760,00 |
| 14.05.2026 | 9,92 | 9,92 | 9,58 | 9,80 | -3,54% | 472.599,00 |
| 13.05.2026 | 9,75 | 10,32 | 9,61 | 10,16 | 3,04% | 676.029,00 |
| 12.05.2026 | 10,10 | 10,15 | 9,59 | 9,86 | -3,43% | 755.330,00 |
| 11.05.2026 | 10,15 | 10,46 | 10,06 | 10,21 | -0,87% | 551.291,00 |
| 08.05.2026 | 10,46 | 10,54 | 10,15 | 10,30 | -1,06% | 267.767,00 |
| 07.05.2026 | 10,54 | 10,68 | 10,30 | 10,41 | -0,86% | 456.768,00 |
| 06.05.2026 | 10,25 | 10,58 | 10,20 | 10,50 | 3,75% | 527.482,00 |
| 05.05.2026 | 10,26 | 10,29 | 9,97 | 10,12 | -0,30% | 373.006,00 |
| 04.05.2026 | 10,13 | 10,40 | 10,04 | 10,15 | 0,00% | 472.851,00 |
| 01.05.2026 | 9,75 | 10,19 | 9,69 | 10,15 | 4,00% | 449.601,00 |
| 30.04.2026 | 9,35 | 9,78 | 9,35 | 9,76 | 5,17% | 595.688,00 |
| 29.04.2026 | 9,99 | 10,00 | 9,25 | 9,28 | -5,88% | 780.355,00 |
| 28.04.2026 | 9,94 | 10,03 | 9,79 | 9,86 | -1,79% | 446.709,00 |
| 27.04.2026 | 10,12 | 10,18 | 9,92 | 10,04 | -1,67% | 611.025,00 |
| 24.04.2026 | 10,38 | 10,48 | 9,90 | 10,21 | -1,54% | 828.740,00 |
| 23.04.2026 | 10,89 | 10,92 | 10,30 | 10,37 | -6,15% | 570.207,00 |
| 22.04.2026 | 11,00 | 11,13 | 10,91 | 11,05 | 2,50% | 427.007,00 |
| 21.04.2026 | 11,22 | 11,31 | 10,73 | 10,78 | -3,92% | 504.420,00 |
| 20.04.2026 | 11,39 | 11,47 | 11,10 | 11,22 | -2,86% | 500.566,00 |
| 17.04.2026 | 11,85 | 11,94 | 11,51 | 11,55 | -1,20% | 479.752,00 |
| 16.04.2026 | 11,68 | 11,83 | 11,50 | 11,69 | 3,00% | 640.728,00 |
| 15.04.2026 | 11,38 | 11,54 | 11,20 | 11,35 | 0,53% | 493.824,00 |
| 14.04.2026 | 11,08 | 11,34 | 11,00 | 11,29 | 4,44% | 514.890,00 |
| 13.04.2026 | 10,45 | 10,90 | 10,34 | 10,81 | 0,84% | 345.507,00 |
| 10.04.2026 | 10,98 | 10,98 | 10,45 | 10,72 | -1,02% | 458.377,00 |
| 09.04.2026 | 11,04 | 11,14 | 10,74 | 10,83 | -1,90% | 537.589,00 |
| 08.04.2026 | 11,34 | 11,40 | 10,94 | 11,04 | 2,70% | 536.216,00 |
| 07.04.2026 | 10,88 | 11,09 | 10,45 | 10,75 | -1,83% | 468.313,00 |
| 06.04.2026 | 10,36 | 11,30 | 10,33 | 10,95 | 5,69% | 598.915,00 |
| 02.04.2026 | 9,76 | 10,37 | 9,75 | 10,36 | 2,47% | 491.077,00 |
| 01.04.2026 | 10,09 | 10,39 | 9,89 | 10,11 | 4,12% | 826.910,00 |
| 31.03.2026 | 9,21 | 9,78 | 9,15 | 9,71 | 6,35% | 555.741,00 |
| 30.03.2026 | 9,27 | 9,48 | 9,06 | 9,13 | -2,77% | 467.766,00 |
| 27.03.2026 | 9,63 | 9,68 | 9,39 | 9,39 | -3,20% | 470.357,00 |
| 26.03.2026 | 10,02 | 10,03 | 9,67 | 9,70 | -4,81% | 444.817,00 |
| 25.03.2026 | 10,13 | 10,28 | 10,02 | 10,19 | 3,03% | 359.552,00 |
| 24.03.2026 | 10,14 | 10,24 | 9,80 | 9,89 | -3,32% | 684.322,00 |
| 23.03.2026 | 10,03 | 10,30 | 9,75 | 10,23 | 2,81% | 760.346,00 |
| 20.03.2026 | 10,76 | 10,80 | 9,94 | 9,95 | -8,46% | 1.030.158,00 |
| 19.03.2026 | 10,79 | 10,93 | 10,65 | 10,87 | -2,69% | 814.619,00 |
| 18.03.2026 | 11,59 | 11,65 | 11,16 | 11,17 | -3,62% | 951.869,00 |
| 17.03.2026 | 11,98 | 12,13 | 11,40 | 11,59 | -3,66% | 641.142,00 |
| 16.03.2026 | 12,11 | 12,30 | 11,80 | 12,03 | 1,52% | 513.372,00 |
| 13.03.2026 | 12,23 | 12,39 | 11,81 | 11,85 | -2,15% | 1.133.623,00 |
| 12.03.2026 | 13,33 | 13,50 | 12,05 | 12,11 | -1,30% | 1.609.370,00 |
| 11.03.2026 | 12,01 | 12,35 | 11,90 | 12,27 | 2,16% | 587.878,00 |
| 10.03.2026 | 11,80 | 12,34 | 11,80 | 12,01 | 2,13% | 703.015,00 |
| 09.03.2026 | 11,33 | 11,80 | 11,22 | 11,76 | 2,17% | 653.972,00 |
| 06.03.2026 | 11,27 | 11,80 | 11,27 | 11,51 | 1,50% | 427.685,00 |
| 05.03.2026 | 11,46 | 11,55 | 11,09 | 11,34 | -1,22% | 466.430,00 |
| 04.03.2026 | 11,22 | 11,58 | 11,19 | 11,48 | 3,42% | 393.410,00 |
| 03.03.2026 | 11,74 | 11,78 | 11,07 | 11,10 | -9,17% | 887.419,00 |
| 02.03.2026 | 11,85 | 12,23 | 11,65 | 12,22 | -0,41% | 421.162,00 |
| 27.02.2026 | 12,33 | 12,50 | 12,16 | 12,27 | -2,62% | 345.590,00 |
| 26.02.2026 | 12,54 | 12,66 | 12,23 | 12,60 | -0,94% | 448.235,00 |
| 25.02.2026 | 12,66 | 12,80 | 12,41 | 12,72 | 1,11% | 365.909,00 |
| 24.02.2026 | 12,12 | 12,65 | 12,05 | 12,58 | 2,69% | 377.417,00 |
| 23.02.2026 | 12,20 | 12,28 | 11,93 | 12,25 | 0,41% | 402.670,00 |
| 20.02.2026 | 12,28 | 12,50 | 12,12 | 12,20 | -1,13% | 341.155,00 |
| 19.02.2026 | 12,22 | 12,45 | 12,04 | 12,34 | 0,41% | 246.670,00 |
| 18.02.2026 | 12,13 | 12,43 | 12,10 | 12,29 | 2,33% | 273.346,00 |
| 17.02.2026 | 11,80 | 12,13 | 11,61 | 12,01 | 3,71% | 341.433,00 |
| 13.02.2026 | 11,56 | 11,77 | 11,45 | 11,58 | 1,05% | 293.879,00 |
| 12.02.2026 | 12,00 | 12,00 | 11,41 | 11,46 | -4,34% | 531.463,00 |
| 11.02.2026 | 12,19 | 12,25 | 11,76 | 11,98 | -1,32% | 313.424,00 |
| 10.02.2026 | 12,17 | 12,43 | 12,06 | 12,14 | 0,25% | 543.554,00 |
| 09.02.2026 | 11,92 | 12,27 | 11,79 | 12,11 | 1,59% | 431.455,00 |
| 06.02.2026 | 11,38 | 11,96 | 11,38 | 11,92 | 5,77% | 501.988,00 |
| 05.02.2026 | 11,72 | 11,73 | 11,23 | 11,27 | -4,97% | 981.674,00 |
| 04.02.2026 | 11,85 | 12,12 | 11,72 | 11,86 | -2,06% | 957.061,00 |
| 03.02.2026 | 12,44 | 12,49 | 11,72 | 12,11 | -2,50% | 1.180.898,00 |
| 02.02.2026 | 12,75 | 12,75 | 12,34 | 12,42 | -2,74% | 681.488,00 |
| 30.01.2026 | 13,06 | 13,17 | 12,76 | 12,77 | -3,18% | 535.860,00 |
| 29.01.2026 | 13,25 | 13,28 | 12,82 | 13,19 | -0,15% | 594.229,00 |
| 28.01.2026 | 13,50 | 13,65 | 13,20 | 13,21 | -0,45% | 437.290,00 |
| 27.01.2026 | 13,47 | 13,49 | 13,18 | 13,27 | -1,26% | 506.354,00 |
| 26.01.2026 | 13,63 | 13,71 | 13,35 | 13,44 | -2,54% | 474.860,00 |
| 23.01.2026 | 13,90 | 13,99 | 13,63 | 13,79 | -0,22% | 339.539,00 |
| 22.01.2026 | 13,98 | 14,24 | 13,78 | 13,82 | 2,67% | 665.747,00 |
| 21.01.2026 | 13,32 | 13,70 | 13,02 | 13,46 | 1,20% | 907.724,00 |
| 20.01.2026 | 14,05 | 14,40 | 13,27 | 13,30 | -8,02% | 1.313.945,00 |
| 16.01.2026 | 14,66 | 14,66 | 14,11 | 14,46 | -1,70% | 562.440,00 |
| 15.01.2026 | 14,92 | 14,96 | 14,61 | 14,71 | -1,08% | 744.196,00 |
| 14.01.2026 | 14,42 | 15,27 | 14,29 | 14,87 | 3,84% | 1.218.602,00 |
| 13.01.2026 | 14,84 | 14,87 | 14,24 | 14,32 | -4,47% | 764.341,00 |
| 12.01.2026 | 14,19 | 15,08 | 14,13 | 14,99 | 7,38% | 1.691.011,00 |
| 09.01.2026 | 14,31 | 14,35 | 13,65 | 13,96 | -0,99% | 883.929,00 |
| 08.01.2026 | 14,23 | 14,54 | 13,80 | 14,10 | -0,42% | 819.996,00 |
| 07.01.2026 | 14,28 | 14,32 | 14,02 | 14,16 | -1,26% | 335.851,00 |
| 06.01.2026 | 14,43 | 14,50 | 14,19 | 14,34 | 0,49% | 354.639,00 |