2,260$
-0,44%
Echtzeit-Aktienkurs Senmiao Technology Ltd
Bid:
Ask:
Aktienkurse zur Senmiao Technology Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,22 | 2,50 | 2,13 | 2,22 | -2,20% | 37.204,00 |
| 11.11.2026 | 2,57 | 2,58 | 2,27 | 2,27 | -8,10% | 111.204,00 |
| 10.11.2026 | 2,29 | 2,55 | 2,22 | 2,47 | 11,26% | 34.530,00 |
| 09.11.2026 | 2,23 | 3,02 | 2,20 | 2,22 | 1,60% | 192.195,00 |
| 06.11.2026 | 1,77 | 2,19 | 1,66 | 2,19 | 30,06% | 47.898,00 |
| 05.11.2026 | 1,87 | 1,87 | 1,53 | 1,68 | -7,95% | 42.409,00 |
| 04.11.2026 | 1,92 | 1,92 | 1,83 | 1,83 | -2,67% | 15.763,00 |
| 03.11.2026 | 1,80 | 2,01 | 1,76 | 1,88 | 9,01% | 77.612,00 |
| 02.11.2026 | 2,24 | 2,24 | 1,67 | 1,72 | -19,25% | 53.014,00 |
| 30.10.2026 | 2,15 | 2,30 | 2,11 | 2,13 | -1,39% | 14.244,00 |
| 29.10.2026 | 2,19 | 2,31 | 2,06 | 2,16 | 2,86% | 19.764,00 |
| 28.10.2026 | 2,32 | 2,43 | 2,08 | 2,10 | -9,48% | 87.144,00 |
| 27.10.2026 | 2,27 | 2,37 | 2,23 | 2,32 | 3,11% | 33.715,00 |
| 26.10.2026 | 2,17 | 2,50 | 2,07 | 2,25 | 4,17% | 139.581,00 |
| 23.10.2026 | 2,45 | 2,45 | 2,08 | 2,16 | -11,48% | 67.557,00 |
| 22.10.2026 | 2,69 | 2,75 | 2,36 | 2,44 | -8,27% | 80.171,00 |
| 21.10.2026 | 2,64 | 2,75 | 2,57 | 2,66 | 5,14% | 36.476,00 |
| 20.10.2026 | 2,66 | 2,69 | 2,45 | 2,53 | -5,24% | 35.158,00 |
| 19.10.2026 | 2,49 | 2,82 | 2,48 | 2,67 | 14,59% | 657.706,00 |
| 16.10.2026 | 2,49 | 2,57 | 2,21 | 2,33 | -8,63% | 52.160,00 |
| 15.10.2026 | 2,62 | 2,65 | 2,40 | 2,55 | -2,67% | 52.492,00 |
| 14.10.2026 | 2,60 | 2,84 | 2,57 | 2,62 | 0,38% | 75.883,00 |
| 13.10.2026 | 2,79 | 2,79 | 2,60 | 2,61 | -6,95% | 28.511,00 |
| 12.10.2026 | 2,84 | 2,91 | 2,74 | 2,81 | 2,37% | 86.524,00 |
| 09.10.2026 | 2,83 | 2,91 | 2,65 | 2,74 | 6,00% | 141.818,00 |
| 08.10.2026 | 2,49 | 2,61 | 2,49 | 2,59 | 2,17% | 197.452,00 |
| 07.10.2026 | 2,34 | 2,57 | 2,34 | 2,53 | 7,20% | 53.821,00 |
| 06.10.2026 | 2,25 | 2,38 | 2,25 | 2,36 | 7,27% | 99.759,00 |
| 05.10.2026 | 2,20 | 2,25 | 2,15 | 2,20 | -1,79% | 54.850,00 |
| 02.10.2026 | 2,08 | 2,30 | 2,08 | 2,24 | 8,74% | 88.309,00 |
| 01.10.2026 | 2,13 | 2,15 | 2,05 | 2,06 | -3,29% | 55.920,00 |
| 30.09.2026 | 2,15 | 2,27 | 2,13 | 2,13 | 1,91% | 29.897,00 |
| 29.09.2026 | 2,06 | 2,10 | 2,05 | 2,09 | 1,46% | 27.093,00 |
| 28.09.2026 | 2,11 | 2,18 | 2,05 | 2,06 | -7,21% | 26.532,00 |
| 25.09.2026 | 2,23 | 2,33 | 2,22 | 2,22 | -3,06% | 22.592,00 |
| 24.09.2026 | 2,19 | 2,30 | 2,13 | 2,29 | 6,51% | 29.383,00 |
| 23.09.2026 | 2,07 | 2,24 | 1,98 | 2,15 | 2,38% | 49.166,00 |
| 22.09.2026 | 2,01 | 2,10 | 2,01 | 2,10 | 0,96% | 7.053,00 |
| 21.09.2026 | 2,08 | 2,08 | 2,02 | 2,08 | -1,89% | 8.824,00 |
| 18.09.2026 | 2,09 | 2,15 | 2,03 | 2,12 | 0,24% | 36.125,00 |
| 17.09.2026 | 2,02 | 2,12 | 2,02 | 2,12 | -0,24% | 2.776,00 |
| 16.09.2026 | 1,99 | 2,12 | 1,99 | 2,12 | 3,41% | 14.827,00 |
| 14.09.2026 | 2,18 | 2,18 | 2,03 | 2,05 | 1,49% | 1.984,00 |
| 11.09.2026 | 2,02 | 2,03 | 2,02 | 2,02 | -0,25% | 6.642,00 |
| 10.09.2026 | 2,10 | 2,10 | 2,03 | 2,03 | -1,94% | 92,00 |
| 09.09.2026 | 2,03 | 2,07 | 1,98 | 2,07 | -4,62% | 1.460,00 |
| 08.09.2026 | 2,23 | 2,40 | 2,17 | 2,17 | -5,04% | 43.565,00 |
| 04.09.2026 | 2,03 | 2,28 | 2,03 | 2,28 | 11,49% | 43.985,00 |
| 03.09.2026 | 1,97 | 2,09 | 1,93 | 2,05 | 2,76% | 33.372,00 |
| 02.09.2026 | 1,66 | 2,02 | 1,66 | 1,99 | 16,37% | 9.668,00 |
| 01.09.2026 | 1,70 | 1,71 | 1,66 | 1,71 | 2,40% | 2.079,00 |
| 31.08.2026 | 1,59 | 1,67 | 1,59 | 1,67 | 0,30% | 3.038,00 |
| 28.08.2026 | 1,80 | 1,81 | 1,67 | 1,67 | -7,76% | 3.711,00 |
| 27.08.2026 | 1,96 | 1,96 | 1,64 | 1,81 | 2,56% | 7.743,00 |
| 26.08.2026 | 1,65 | 1,96 | 1,55 | 1,76 | 13,55% | 733.799,00 |
| 25.08.2026 | 1,45 | 1,58 | 1,42 | 1,55 | 8,39% | 60.788,00 |
| 24.08.2026 | 1,44 | 1,52 | 1,33 | 1,43 | -2,05% | 71.174,00 |
| 21.08.2026 | 1,32 | 1,57 | 1,32 | 1,46 | 8,15% | 87.134,00 |
| 20.08.2026 | 1,41 | 1,42 | 1,33 | 1,35 | -4,93% | 37.780,00 |
| 19.08.2026 | 1,40 | 1,50 | 1,38 | 1,42 | -1,39% | 47.330,00 |
| 18.08.2026 | 1,46 | 1,63 | 1,34 | 1,44 | -4,00% | 100.575,00 |
| 17.08.2026 | 1,63 | 1,67 | 1,49 | 1,50 | -8,54% | 176.972,00 |
| 14.08.2026 | 1,59 | 1,68 | 1,55 | 1,64 | -1,80% | 68.503,00 |
| 13.08.2026 | 1,55 | 1,69 | 1,40 | 1,67 | 4,37% | 150.295,00 |
| 12.08.2026 | 1,58 | 1,74 | 1,45 | 1,60 | -13,04% | 536.915,00 |
| 11.08.2026 | 1,90 | 1,93 | 1,43 | 1,84 | 22,67% | 36.339.139,00 |
| 10.08.2026 | 1,51 | 1,55 | 1,40 | 1,50 | -3,23% | 7.213,00 |
| 07.08.2026 | 1,37 | 1,56 | 1,35 | 1,55 | 8,39% | 11.932,00 |
| 06.08.2026 | 1,45 | 1,59 | 1,43 | 1,43 | -1,38% | 26.837,00 |
| 05.08.2026 | 1,41 | 1,45 | 1,41 | 1,45 | 5,07% | 2.796,00 |
| 04.08.2026 | 1,33 | 1,44 | 1,33 | 1,38 | -4,83% | 15.200,00 |
| 03.08.2026 | 1,32 | 1,45 | 1,31 | 1,45 | 6,62% | 13.610,00 |
| 31.07.2026 | 1,38 | 1,41 | 1,36 | 1,36 | -4,90% | 5.175,00 |
| 30.07.2026 | 1,43 | 1,44 | 1,31 | 1,43 | 3,62% | 6.964,00 |
| 29.07.2026 | 1,43 | 1,46 | 1,32 | 1,38 | -6,12% | 9.440,00 |
| 28.07.2026 | 1,41 | 1,50 | 1,39 | 1,47 | 2,80% | 11.634,00 |
| 27.07.2026 | 1,35 | 1,49 | 1,35 | 1,43 | 7,52% | 13.391,00 |
| 24.07.2026 | 1,32 | 1,54 | 1,28 | 1,33 | -6,99% | 45.961,00 |
| 23.07.2026 | 1,38 | 1,44 | 1,21 | 1,43 | 0,70% | 27.052,00 |
| 22.07.2026 | 1,24 | 1,51 | 1,24 | 1,42 | 7,58% | 93.110,00 |
| 21.07.2026 | 1,29 | 1,38 | 1,20 | 1,32 | -2,22% | 80.235,00 |
| 20.07.2026 | 1,15 | 1,50 | 1,14 | 1,35 | 3,05% | 7.808.853,00 |
| 17.07.2026 | 1,21 | 1,31 | 1,21 | 1,31 | 4,80% | 149.425,00 |
| 16.07.2026 | 1,23 | 1,30 | 1,23 | 1,25 | -6,72% | 2.372,00 |
| 15.07.2026 | 1,42 | 1,42 | 1,34 | 1,34 | -2,90% | 10.627,00 |
| 14.07.2026 | 1,43 | 1,45 | 1,38 | 1,38 | -4,83% | 14.389,00 |
| 13.07.2026 | 1,46 | 1,46 | 1,32 | 1,45 | -3,33% | 1.741,00 |
| 10.07.2026 | 1,40 | 1,50 | 1,32 | 1,50 | 4,17% | 22.024,00 |
| 09.07.2026 | 1,43 | 1,47 | 1,31 | 1,44 | 0,70% | 59.560,00 |
| 08.07.2026 | 1,38 | 1,50 | 1,35 | 1,43 | 0,70% | 16.085,00 |
| 07.07.2026 | 1,45 | 1,48 | 1,35 | 1,42 | 5,97% | 65.911,00 |
| 06.07.2026 | 1,35 | 1,35 | 1,34 | 1,34 | -1,47% | 1.765,00 |
| 02.07.2026 | 1,46 | 1,46 | 1,31 | 1,36 | -2,86% | 6.596,00 |
| 01.07.2026 | 1,30 | 1,42 | 1,30 | 1,40 | 5,26% | 3.417,00 |
| 30.06.2026 | 1,25 | 1,33 | 1,22 | 1,33 | -2,56% | 8.516,00 |
| 29.06.2026 | 1,31 | 1,37 | 1,31 | 1,37 | -3,87% | 2.651,00 |
| 26.06.2026 | 1,45 | 1,54 | 1,42 | 1,42 | -2,74% | 12.267,00 |
| 25.06.2026 | 1,46 | 1,48 | 1,35 | 1,46 | -0,68% | 34.824,00 |
| 24.06.2026 | 1,26 | 1,51 | 1,26 | 1,47 | 12,21% | 276.092,00 |
| 23.06.2026 | 1,28 | 1,34 | 1,28 | 1,31 | -5,07% | 65.875,00 |