0,360$
-18,00%
Echtzeit-Aktienkurs Zhongchao Inc.
Bid:
Ask:
Aktienkurse zur Zhongchao Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 1,76 | 1,87 | 1,70 | 1,84 | 2,22% | 18.793,00 |
| 16.03.2026 | 1,80 | 1,91 | 1,75 | 1,80 | -0,55% | 15.002,00 |
| 13.03.2026 | 1,81 | 1,88 | 1,76 | 1,81 | -1,09% | 9.084,00 |
| 12.03.2026 | 1,81 | 1,89 | 1,77 | 1,83 | -0,54% | 27.570,00 |
| 11.03.2026 | 1,82 | 1,91 | 1,71 | 1,84 | 1,10% | 15.376,00 |
| 10.03.2026 | 1,68 | 1,84 | 1,67 | 1,82 | 4,60% | 17.868,00 |
| 09.03.2026 | 1,64 | 1,78 | 1,53 | 1,74 | 7,41% | 28.658,00 |
| 06.03.2026 | 1,61 | 1,75 | 1,60 | 1,62 | -3,57% | 24.004,00 |
| 05.03.2026 | 1,64 | 1,80 | 1,64 | 1,68 | 0,60% | 5.134,00 |
| 04.03.2026 | 1,68 | 1,76 | 1,64 | 1,67 | -2,91% | 20.305,00 |
| 03.03.2026 | 1,79 | 1,93 | 1,58 | 1,72 | 641,76% | 81.476,00 |
| 02.03.2026 | 0,18 | 0,23 | 0,18 | 0,23 | -86,64% | 36.850,00 |
| 27.02.2026 | 1,66 | 1,76 | 1,53 | 1,74 | 1,40% | 161.085,00 |
| 26.02.2026 | 1,60 | 1,92 | 1,60 | 1,71 | -10,68% | 194.058,00 |
| 25.02.2026 | 1,69 | 2,00 | 1,69 | 1,92 | 4,72% | 153.267,00 |
| 24.02.2026 | 1,85 | 1,88 | 1,66 | 1,83 | 1,60% | 151.652,00 |
| 23.02.2026 | 1,75 | 1,84 | 1,65 | 1,80 | -2,43% | 85.309,00 |
| 20.02.2026 | 1,58 | 2,06 | 1,47 | 1,85 | 13,92% | 720.632,00 |
| 19.02.2026 | 1,60 | 1,65 | 1,51 | 1,62 | 1,81% | 93.289,00 |
| 18.02.2026 | 1,55 | 1,64 | 1,52 | 1,59 | 5,96% | 128.220,00 |
| 17.02.2026 | 1,70 | 1,84 | 1,49 | 1,50 | -10,87% | 299.083,00 |
| 13.02.2026 | 1,79 | 1,80 | 1,59 | 1,69 | -6,77% | 182.200,00 |
| 12.02.2026 | 1,93 | 1,99 | 1,71 | 1,81 | -7,19% | 248.850,00 |
| 11.02.2026 | 2,14 | 2,14 | 1,55 | 1,95 | -4,13% | 974.441,00 |
| 10.02.2026 | 1,72 | 2,16 | 1,69 | 2,03 | 10,29% | 854.373,00 |
| 09.02.2026 | 1,83 | 1,85 | 1,61 | 1,84 | -2,62% | 713.366,00 |
| 06.02.2026 | 1,83 | 2,00 | 1,79 | 1,89 | -6,32% | 671.483,00 |
| 05.02.2026 | 2,40 | 2,42 | 1,84 | 2,02 | -33,32% | 2.295.077,00 |
| 04.02.2026 | 2,96 | 7,76 | 2,25 | 3,03 | -2,17% | 83.956.110,00 |
| 03.02.2026 | 3,49 | 3,81 | 3,10 | 3,10 | -14,00% | 4.731,00 |
| 02.02.2026 | 2,04 | 4,29 | 2,04 | 3,60 | -6,25% | 275.058,00 |
| 30.01.2026 | 3,70 | 4,31 | 3,42 | 3,84 | 2,24% | 75.176,00 |
| 29.01.2026 | 3,63 | 4,31 | 3,51 | 3,76 | 9,95% | 48.528,00 |
| 28.01.2026 | 3,55 | 3,55 | 3,41 | 3,42 | 0,05% | 7.377,00 |
| 27.01.2026 | 3,50 | 3,68 | 3,32 | 3,41 | -7,24% | 10.881,00 |
| 26.01.2026 | 3,68 | 3,90 | 3,52 | 3,68 | 2,27% | 7.889,00 |
| 23.01.2026 | 3,77 | 3,80 | 3,44 | 3,60 | -0,90% | 34.871,00 |
| 22.01.2026 | 3,75 | 3,81 | 3,41 | 3,63 | -4,46% | 15.712,00 |
| 21.01.2026 | 3,82 | 3,92 | 3,76 | 3,80 | -0,59% | 10.099,00 |
| 20.01.2026 | 3,67 | 3,99 | 3,67 | 3,82 | -3,92% | 15.593,00 |
| 16.01.2026 | 4,08 | 4,20 | 3,89 | 3,98 | 4,94% | 1.942,00 |
| 15.01.2026 | 4,54 | 4,54 | 3,70 | 3,79 | -13,75% | 38.219,00 |
| 14.01.2026 | 4,23 | 4,55 | 4,23 | 4,40 | -3,32% | 2.968,00 |
| 13.01.2026 | 4,32 | 4,58 | 4,32 | 4,55 | 0,11% | 2.320,00 |
| 12.01.2026 | 4,48 | 4,55 | 4,25 | 4,54 | 0,50% | 13.476,00 |
| 09.01.2026 | 4,80 | 4,80 | 4,32 | 4,52 | 6,88% | 81.244,00 |
| 08.01.2026 | 4,15 | 4,23 | 4,00 | 4,23 | 1,71% | 158.234,00 |
| 07.01.2026 | 4,17 | 4,17 | 4,00 | 4,16 | -0,82% | 7.361,00 |
| 06.01.2026 | 4,03 | 4,24 | 4,03 | 4,19 | -0,15% | 7.838,00 |
| 05.01.2026 | 3,98 | 4,23 | 3,74 | 4,20 | 8,70% | 52.473,00 |
| 02.01.2026 | 3,60 | 3,90 | 3,60 | 3,86 | 7,33% | 33.468,00 |
| 31.12.2025 | 4,48 | 4,48 | 3,35 | 3,60 | -26,63% | 282.042,00 |
| 30.12.2025 | 3,62 | 5,92 | 3,62 | 4,91 | 35,51% | 3.574.996,00 |
| 29.12.2025 | 4,68 | 6,35 | 2,81 | 3,62 | -11,08% | 2.485.827,00 |
| 26.12.2025 | 4,16 | 4,20 | 3,82 | 4,07 | -3,73% | 1.052.831,00 |
| 24.12.2025 | 4,15 | 4,49 | 3,68 | 4,23 | -1,34% | 11.647,00 |
| 23.12.2025 | 4,16 | 4,71 | 4,16 | 4,29 | -9,77% | 33.839,00 |
| 22.12.2025 | 4,32 | 4,76 | 4,32 | 4,75 | -1,02% | 5.498,00 |
| 19.12.2025 | 3,82 | 4,80 | 3,82 | 4,80 | 0,00% | 33.795,00 |
| 18.12.2025 | 4,40 | 4,80 | 4,00 | 4,80 | 5,17% | 36.150,00 |
| 17.12.2025 | 4,29 | 5,04 | 4,15 | 4,56 | -0,51% | 37.343,00 |
| 16.12.2025 | 4,51 | 4,65 | 4,15 | 4,59 | -1,29% | 11.430,00 |
| 15.12.2025 | 4,80 | 4,80 | 4,50 | 4,65 | -3,18% | 7.207,00 |
| 12.12.2025 | 4,94 | 4,98 | 4,80 | 4,80 | -2,31% | 2.413,00 |
| 11.12.2025 | 4,92 | 4,92 | 4,66 | 4,91 | 2,62% | 499,00 |
| 10.12.2025 | 4,72 | 4,79 | 4,63 | 4,79 | -0,47% | 5.330,00 |
| 09.12.2025 | 4,88 | 4,91 | 4,64 | 4,81 | -3,02% | 1.669,00 |
| 08.12.2025 | 4,96 | 5,02 | 4,81 | 4,96 | -5,89% | 4.282,00 |
| 05.12.2025 | 4,56 | 5,27 | 4,48 | 5,27 | 8,28% | 20.160,00 |
| 04.12.2025 | 4,52 | 4,88 | 4,52 | 4,87 | 1,57% | 4.600,00 |
| 03.12.2025 | 4,55 | 4,80 | 4,40 | 4,79 | 2,18% | 8.277,00 |
| 02.12.2025 | 4,48 | 4,86 | 4,48 | 4,69 | -4,61% | 32.992,00 |
| 01.12.2025 | 5,10 | 5,31 | 4,91 | 4,92 | -7,73% | 12.360,00 |
| 28.11.2025 | 4,95 | 5,33 | 4,74 | 5,33 | 3,08% | 19.430,00 |
| 26.11.2025 | 4,80 | 5,17 | 4,64 | 5,17 | 5,06% | 15.629,00 |
| 25.11.2025 | 4,48 | 5,17 | 4,48 | 4,92 | 9,82% | 14.406,00 |
| 24.11.2025 | 4,55 | 4,80 | 4,39 | 4,48 | -5,08% | 26.006,00 |
| 21.11.2025 | 4,30 | 4,80 | 4,30 | 4,72 | -0,72% | 9.738,00 |
| 20.11.2025 | 4,64 | 4,84 | 4,64 | 4,75 | 2,39% | 14.611,00 |
| 19.11.2025 | 5,06 | 5,40 | 4,64 | 4,64 | -3,36% | 27.510,00 |
| 18.11.2025 | 4,80 | 5,50 | 4,53 | 4,80 | -0,89% | 32.194,00 |
| 17.11.2025 | 5,04 | 5,30 | 4,85 | 4,85 | -8,46% | 8.464,00 |
| 14.11.2025 | 5,39 | 5,59 | 5,06 | 5,30 | -2,43% | 6.247,00 |
| 13.11.2025 | 5,24 | 5,76 | 5,23 | 5,43 | -0,18% | 10.571,00 |
| 12.11.2025 | 5,28 | 5,49 | 5,20 | 5,44 | -2,89% | 17.471,00 |
| 11.11.2025 | 5,36 | 5,70 | 5,28 | 5,60 | 5,97% | 11.691,00 |
| 10.11.2025 | 5,28 | 5,44 | 5,28 | 5,28 | -5,06% | 6.267,00 |
| 07.11.2025 | 5,31 | 5,68 | 5,28 | 5,57 | -3,37% | 5.961,00 |
| 06.11.2025 | 5,40 | 5,81 | 5,32 | 5,76 | 1,72% | 28.168,00 |
| 05.11.2025 | 5,28 | 5,86 | 5,28 | 5,66 | -3,42% | 8.037,00 |
| 04.11.2025 | 5,26 | 6,03 | 5,18 | 5,86 | 1,79% | 43.390,00 |
| 03.11.2025 | 5,62 | 5,88 | 5,02 | 5,76 | 5,42% | 61.950,00 |
| 31.10.2025 | 4,98 | 5,88 | 4,98 | 5,46 | 1,19% | 92.463,00 |
| 30.10.2025 | 5,26 | 5,70 | 4,81 | 5,40 | 0,72% | 113.619,00 |
| 29.10.2025 | 5,44 | 5,60 | 5,22 | 5,36 | -5,49% | 34.680,00 |
| 28.10.2025 | 5,51 | 5,68 | 5,44 | 5,67 | 0,28% | 25.207,00 |
| 27.10.2025 | 5,73 | 5,73 | 5,12 | 5,66 | -2,08% | 103.953,00 |
| 24.10.2025 | 5,70 | 5,92 | 5,60 | 5,78 | -1,77% | 41.071,00 |
| 23.10.2025 | 6,13 | 6,32 | 5,22 | 5,88 | -4,05% | 96.042,00 |
| 22.10.2025 | 5,84 | 6,22 | 5,60 | 6,13 | 2,83% | 136.371,00 |