1,660$
-18,63%
Echtzeit-Aktienkurs Cheetah Net Supply Chain Service Inc
Bid:
Ask:
Aktienkurse zur Cheetah Net Supply Chain Service Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 1,99 | 2,00 | 1,60 | 1,61 | -21,08% | 105.355,00 |
| 04.11.2026 | 2,10 | 2,15 | 1,97 | 2,04 | -0,97% | 131.572,00 |
| 03.11.2026 | 2,03 | 2,08 | 1,99 | 2,06 | 0,98% | 59.059,00 |
| 02.11.2026 | 2,16 | 2,19 | 2,03 | 2,04 | -3,32% | 107.952,00 |
| 30.10.2026 | 2,24 | 2,24 | 2,10 | 2,11 | -5,38% | 37.032,00 |
| 29.10.2026 | 2,20 | 2,31 | 2,20 | 2,23 | 2,76% | 81.602,00 |
| 28.10.2026 | 2,11 | 2,41 | 2,11 | 2,17 | 3,83% | 110.205,00 |
| 27.10.2026 | 2,19 | 2,20 | 2,06 | 2,09 | -4,13% | 53.911,00 |
| 26.10.2026 | 2,23 | 2,28 | 2,11 | 2,18 | -2,68% | 37.264,00 |
| 23.10.2026 | 2,32 | 2,32 | 2,21 | 2,24 | -4,27% | 27.214,00 |
| 22.10.2026 | 2,41 | 2,47 | 2,32 | 2,34 | -5,65% | 51.283,00 |
| 21.10.2026 | 2,57 | 2,58 | 2,45 | 2,48 | -2,75% | 59.821,00 |
| 20.10.2026 | 2,70 | 2,76 | 2,54 | 2,55 | -5,20% | 61.486,00 |
| 19.10.2026 | 2,70 | 2,82 | 2,68 | 2,69 | -2,18% | 42.864,00 |
| 16.10.2026 | 3,06 | 3,11 | 2,67 | 2,75 | -13,52% | 85.954,00 |
| 15.10.2026 | 2,66 | 3,26 | 2,66 | 3,18 | 16,91% | 396.551,00 |
| 14.10.2026 | 2,40 | 2,87 | 2,34 | 2,72 | 11,93% | 407.923,00 |
| 13.10.2026 | 2,43 | 2,45 | 2,28 | 2,43 | 0,00% | 103.663,00 |
| 12.10.2026 | 2,73 | 2,73 | 2,38 | 2,43 | -7,95% | 136.322,00 |
| 09.10.2026 | 2,81 | 2,85 | 2,62 | 2,64 | -6,38% | 139.160,00 |
| 08.10.2026 | 2,76 | 2,86 | 2,70 | 2,82 | 0,71% | 124.039,00 |
| 07.10.2026 | 2,82 | 2,90 | 2,68 | 2,80 | -5,08% | 193.249,00 |
| 06.10.2026 | 3,09 | 3,25 | 2,88 | 2,95 | -5,75% | 263.423,00 |
| 05.10.2026 | 2,96 | 3,19 | 2,76 | 3,13 | 19,47% | 1.766.068,00 |
| 02.10.2026 | 2,48 | 3,55 | 2,44 | 2,62 | 6,94% | 5.238.989,00 |
| 01.10.2026 | 2,64 | 2,69 | 2,31 | 2,45 | -9,59% | 331.481,00 |
| 30.09.2026 | 2,76 | 2,93 | 2,70 | 2,71 | -5,57% | 380.004,00 |
| 29.09.2026 | 2,94 | 3,04 | 2,65 | 2,87 | -20,28% | 831.324,00 |
| 28.09.2026 | 4,17 | 4,41 | 3,50 | 3,60 | 11.150,00% | 1.240.226,00 |
| 25.09.2026 | 0,03 | 0,04 | 0,03 | 0,03 | 0,00% | 518.029.038,00 |
| 24.09.2026 | 0,03 | 0,03 | 0,03 | 0,03 | -15,79% | 105.304.063,00 |
| 23.09.2026 | 0,03 | 0,04 | 0,03 | 0,04 | -13,64% | 193.135.663,00 |
| 22.09.2026 | 0,04 | 0,05 | 0,04 | 0,04 | -4,35% | 162.773.144,00 |
| 21.09.2026 | 0,05 | 0,05 | 0,04 | 0,05 | -2,13% | 199.320.789,00 |
| 18.09.2026 | 0,05 | 0,06 | 0,04 | 0,05 | 4,44% | 639.503.127,00 |
| 17.09.2026 | 0,08 | 0,09 | 0,04 | 0,05 | 7,14% | 1.272.310.168,00 |
| 16.09.2026 | 0,05 | 0,06 | 0,04 | 0,04 | -32,26% | 239.718.629,00 |
| 15.09.2026 | 0,08 | 0,10 | 0,05 | 0,06 | -58,94% | 252.865.151,00 |
| 14.09.2026 | 1,02 | 1,02 | 0,15 | 0,15 | -86,98% | 99.857.699,00 |
| 11.09.2026 | 1,13 | 1,31 | 1,01 | 1,16 | 1,75% | 1.929.048,00 |
| 10.09.2026 | 1,09 | 1,19 | 1,03 | 1,14 | 2,70% | 1.316.687,00 |
| 09.09.2026 | 1,24 | 1,36 | 1,11 | 1,11 | -11,20% | 7.644.949,00 |
| 08.09.2026 | 1,28 | 1,40 | 1,24 | 1,25 | 0,00% | 2.657.283,00 |
| 04.09.2026 | 1,26 | 1,27 | 1,23 | 1,25 | 0,81% | 46.778,00 |
| 03.09.2026 | 1,28 | 1,28 | 1,22 | 1,24 | -2,36% | 50.910,00 |
| 02.09.2026 | 1,29 | 1,31 | 1,26 | 1,27 | 0,00% | 65.009,00 |
| 01.09.2026 | 1,45 | 1,45 | 1,24 | 1,27 | -13,01% | 233.746,00 |
| 31.08.2026 | 1,49 | 1,50 | 1,46 | 1,46 | -2,01% | 37.515,00 |
| 28.08.2026 | 1,50 | 1,51 | 1,48 | 1,49 | 0,00% | 38.122,00 |
| 27.08.2026 | 1,51 | 1,52 | 1,47 | 1,49 | -1,32% | 80.613,00 |
| 26.08.2026 | 1,53 | 1,53 | 1,49 | 1,51 | -1,95% | 65.664,00 |
| 25.08.2026 | 1,55 | 1,55 | 1,51 | 1,54 | -1,91% | 53.813,00 |
| 24.08.2026 | 1,58 | 1,58 | 1,54 | 1,57 | -1,26% | 67.796,00 |
| 21.08.2026 | 1,57 | 1,60 | 1,56 | 1,59 | 1,92% | 82.557,00 |
| 20.08.2026 | 1,56 | 1,57 | 1,53 | 1,56 | -0,64% | 82.834,00 |
| 19.08.2026 | 1,58 | 1,58 | 1,53 | 1,57 | -0,63% | 139.797,00 |
| 18.08.2026 | 1,58 | 1,64 | 1,55 | 1,58 | -1,25% | 155.761,00 |
| 17.08.2026 | 1,61 | 1,68 | 1,59 | 1,60 | -0,62% | 200.884,00 |
| 14.08.2026 | 1,64 | 1,68 | 1,51 | 1,61 | -1,83% | 989.418,00 |
| 13.08.2026 | 1,66 | 1,66 | 1,59 | 1,64 | 1,23% | 1.219.524,00 |
| 12.08.2026 | 1,66 | 1,66 | 1,57 | 1,62 | -5,81% | 287.618,00 |
| 11.08.2026 | 1,86 | 1,90 | 1,70 | 1,72 | -9,47% | 286.901,00 |
| 10.08.2026 | 1,92 | 1,94 | 1,84 | 1,90 | -1,55% | 212.674,00 |
| 07.08.2026 | 1,87 | 1,99 | 1,83 | 1,93 | 4,32% | 278.533,00 |
| 06.08.2026 | 1,84 | 1,92 | 1,82 | 1,85 | -2,63% | 295.382,00 |
| 05.08.2026 | 1,93 | 1,94 | 1,80 | 1,90 | -0,52% | 176.916,00 |
| 04.08.2026 | 1,78 | 1,97 | 1,78 | 1,91 | 5,52% | 275.439,00 |
| 03.08.2026 | 1,80 | 1,85 | 1,75 | 1,81 | 0,56% | 174.374,00 |
| 31.07.2026 | 1,90 | 1,92 | 1,77 | 1,80 | -3,74% | 202.197,00 |
| 30.07.2026 | 1,83 | 1,93 | 1,74 | 1,87 | 3,89% | 344.277,00 |
| 29.07.2026 | 1,94 | 1,95 | 1,71 | 1,80 | -4,76% | 293.062,00 |
| 28.07.2026 | 1,81 | 1,97 | 1,81 | 1,89 | 3,85% | 485.024,00 |
| 27.07.2026 | 1,83 | 1,87 | 1,75 | 1,82 | 5,20% | 378.631,00 |
| 24.07.2026 | 1,48 | 1,98 | 1,44 | 1,73 | 16,11% | 3.004.644,00 |
| 23.07.2026 | 1,53 | 1,54 | 1,43 | 1,49 | -3,87% | 156.683,00 |
| 22.07.2026 | 1,57 | 1,57 | 1,48 | 1,55 | -1,27% | 144.605,00 |
| 21.07.2026 | 1,54 | 1,60 | 1,48 | 1,57 | 4,67% | 183.594,00 |
| 20.07.2026 | 1,58 | 1,60 | 1,50 | 1,50 | -5,06% | 109.299,00 |
| 17.07.2026 | 1,54 | 1,60 | 1,50 | 1,58 | 0,00% | 144.222,00 |
| 16.07.2026 | 1,61 | 1,64 | 1,57 | 1,58 | -3,07% | 104.727,00 |
| 15.07.2026 | 1,73 | 1,77 | 1,61 | 1,63 | -5,23% | 254.342,00 |
| 14.07.2026 | 1,66 | 1,77 | 1,63 | 1,72 | 6,83% | 248.441,00 |
| 13.07.2026 | 1,69 | 1,72 | 1,58 | 1,61 | -5,29% | 278.860,00 |
| 10.07.2026 | 1,85 | 1,85 | 1,70 | 1,70 | -8,60% | 358.307,00 |
| 09.07.2026 | 1,69 | 1,92 | 1,66 | 1,86 | 14,11% | 713.909,00 |
| 08.07.2026 | 1,50 | 1,74 | 1,45 | 1,63 | 7,95% | 546.838,00 |
| 07.07.2026 | 1,66 | 1,67 | 1,50 | 1,51 | -9,58% | 314.387,00 |
| 06.07.2026 | 1,69 | 1,78 | 1,67 | 1,67 | -4,57% | 223.286,00 |
| 02.07.2026 | 1,80 | 1,85 | 1,71 | 1,75 | -2,78% | 288.144,00 |
| 01.07.2026 | 1,56 | 1,87 | 1,56 | 1,80 | 8,43% | 984.334,00 |
| 30.06.2026 | 1,75 | 1,75 | 1,58 | 1,66 | 7,79% | 8.550.462,00 |
| 29.06.2026 | 1,51 | 1,59 | 1,47 | 1,54 | -1,28% | 14.545.793,00 |
| 26.06.2026 | 1,57 | 1,60 | 1,56 | 1,56 | 0,00% | 123.655,00 |
| 25.06.2026 | 1,61 | 1,69 | 1,55 | 1,56 | -6,59% | 222.797,00 |
| 24.06.2026 | 1,76 | 1,80 | 1,63 | 1,67 | -5,11% | 246.926,00 |
| 23.06.2026 | 1,70 | 1,89 | 1,70 | 1,76 | -3,30% | 348.894,00 |
| 22.06.2026 | 1,61 | 1,89 | 1,57 | 1,82 | 14,47% | 1.520.604,00 |
| 18.06.2026 | 1,92 | 2,35 | 1,47 | 1,59 | 0,32% | 21.057.193,00 |
| 17.06.2026 | 1,63 | 1,63 | 1,55 | 1,59 | -1,55% | 846.122,00 |
| 16.06.2026 | 1,63 | 1,65 | 1,52 | 1,61 | -2,42% | 299.198,00 |