Echtzeit-Aktienkurs Ebang International Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ebang International Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 1,80 | 2,02 | 1,80 | 1,88 | -9,18% | 7.885,00 |
| 27.05.2026 | 2,00 | 2,09 | 1,90 | 2,07 | 3,50% | 5.623,00 |
| 26.05.2026 | 2,05 | 2,05 | 2,00 | 2,00 | -4,31% | 6.123,00 |
| 22.05.2026 | 2,05 | 2,12 | 2,05 | 2,09 | 2,45% | 5.148,00 |
| 21.05.2026 | 2,02 | 2,08 | 2,02 | 2,04 | -1,45% | 2.586,00 |
| 20.05.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -2,82% | 890,00 |
| 19.05.2026 | 2,01 | 2,13 | 2,01 | 2,13 | 2,40% | 2.152,00 |
| 18.05.2026 | 2,14 | 2,17 | 2,02 | 2,08 | -6,31% | 3.946,00 |
| 15.05.2026 | 2,02 | 2,22 | 2,02 | 2,22 | 5,61% | 2.198,00 |
| 14.05.2026 | 2,05 | 2,32 | 2,01 | 2,10 | 3,55% | 5.292,00 |
| 13.05.2026 | 2,20 | 2,20 | 2,01 | 2,03 | -8,56% | 8.359,00 |
| 12.05.2026 | 2,26 | 2,30 | 2,22 | 2,22 | -5,53% | 2.585,00 |
| 11.05.2026 | 2,34 | 2,35 | 2,27 | 2,35 | 0,43% | 4.513,00 |
| 08.05.2026 | 2,32 | 2,36 | 2,31 | 2,34 | -2,50% | 1.744,00 |
| 07.05.2026 | 2,52 | 2,52 | 2,40 | 2,40 | 0,42% | 3.266,00 |
| 06.05.2026 | 2,32 | 2,55 | 2,32 | 2,39 | 3,91% | 3.505,00 |
| 05.05.2026 | 2,36 | 2,38 | 2,30 | 2,30 | -4,37% | 5.063,00 |
| 04.05.2026 | 2,51 | 2,51 | 2,37 | 2,41 | -2,43% | 2.685,00 |
| 01.05.2026 | 2,47 | 2,65 | 2,38 | 2,47 | -0,20% | 5.531,00 |
| 30.04.2026 | 2,61 | 2,61 | 2,47 | 2,47 | -0,08% | 2.670,00 |
| 29.04.2026 | 2,47 | 2,56 | 2,47 | 2,47 | -3,44% | 3.617,00 |
| 28.04.2026 | 2,58 | 2,58 | 2,46 | 2,56 | -0,78% | 2.689,00 |
| 27.04.2026 | 2,50 | 2,58 | 2,50 | 2,58 | 4,03% | 1.079,00 |
| 24.04.2026 | 2,46 | 2,58 | 2,46 | 2,48 | -3,88% | 5.801,00 |
| 23.04.2026 | 2,60 | 2,60 | 2,55 | 2,58 | -6,86% | 5.479,00 |
| 22.04.2026 | 2,65 | 2,77 | 2,65 | 2,77 | 0,00% | 2.180,00 |
| 21.04.2026 | 2,64 | 2,86 | 2,61 | 2,77 | 3,36% | 14.579,00 |
| 20.04.2026 | 2,36 | 2,83 | 2,36 | 2,68 | 16,52% | 20.061,00 |
| 17.04.2026 | 2,18 | 2,35 | 2,15 | 2,30 | 9,00% | 6.846,00 |
| 16.04.2026 | 2,00 | 2,13 | 2,00 | 2,11 | 7,11% | 2.517,00 |
| 15.04.2026 | 2,01 | 2,01 | 1,91 | 1,97 | -1,99% | 3.957,00 |
| 14.04.2026 | 1,88 | 2,08 | 1,80 | 2,01 | 9,84% | 5.190,00 |
| 13.04.2026 | 2,05 | 2,08 | 1,83 | 1,83 | -10,51% | 2.886,00 |
| 10.04.2026 | 2,18 | 2,18 | 2,00 | 2,05 | 7,63% | 1.379,00 |
| 09.04.2026 | 1,89 | 1,92 | 1,89 | 1,90 | 2,15% | 3.298,00 |
| 08.04.2026 | 1,81 | 1,86 | 1,81 | 1,86 | 3,33% | 3.387,00 |
| 07.04.2026 | 1,86 | 1,86 | 1,74 | 1,80 | -2,44% | 2.300,00 |
| 06.04.2026 | 1,80 | 1,89 | 1,76 | 1,85 | 5,43% | 5.066,00 |
| 02.04.2026 | 1,80 | 1,90 | 1,75 | 1,75 | -1,57% | 4.543,00 |
| 01.04.2026 | 1,81 | 1,81 | 1,73 | 1,78 | 3,37% | 7.142,00 |
| 31.03.2026 | 1,81 | 1,86 | 1,61 | 1,72 | -6,01% | 6.551,00 |
| 30.03.2026 | 1,95 | 2,07 | 1,80 | 1,83 | 5,78% | 5.757,00 |
| 27.03.2026 | 2,01 | 2,03 | 1,72 | 1,73 | -13,07% | 6.619,00 |
| 26.03.2026 | 2,14 | 2,16 | 1,88 | 1,99 | -7,87% | 4.922,00 |
| 25.03.2026 | 2,39 | 2,39 | 2,16 | 2,16 | -5,26% | 4.782,00 |
| 24.03.2026 | 2,31 | 2,31 | 2,26 | 2,28 | -2,56% | 5.281,00 |
| 23.03.2026 | 2,36 | 2,43 | 2,31 | 2,34 | 0,43% | 6.033,00 |
| 20.03.2026 | 2,48 | 2,48 | 2,33 | 2,33 | -3,92% | 721,00 |
| 19.03.2026 | 2,39 | 2,63 | 2,37 | 2,43 | -5,64% | 2.378,00 |
| 18.03.2026 | 2,60 | 2,60 | 2,47 | 2,57 | 10,30% | 1.937,00 |
| 17.03.2026 | 2,43 | 2,58 | 2,32 | 2,33 | -3,32% | 2.194,00 |
| 16.03.2026 | 2,41 | 2,59 | 2,41 | 2,41 | -3,41% | 2.240,00 |
| 13.03.2026 | 2,60 | 2,60 | 2,50 | 2,50 | 5,33% | 1.713,00 |
| 12.03.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -7,11% | 511,00 |
| 11.03.2026 | 2,34 | 2,60 | 2,31 | 2,55 | 8,97% | 4.523,00 |
| 10.03.2026 | 2,51 | 2,60 | 2,31 | 2,34 | -2,64% | 14.774,00 |
| 09.03.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,15% | 1.066,00 |
| 06.03.2026 | 2,56 | 2,59 | 2,40 | 2,40 | -5,70% | 8.277,00 |
| 05.03.2026 | 2,45 | 2,85 | 2,45 | 2,55 | 2,21% | 13.028,00 |
| 04.03.2026 | 2,55 | 2,58 | 2,44 | 2,49 | 1,63% | 5.862,00 |
| 03.03.2026 | 2,40 | 2,62 | 2,40 | 2,45 | 1,66% | 2.679,00 |
| 02.03.2026 | 2,42 | 2,63 | 2,41 | 2,41 | -1,36% | 2.827,00 |
| 27.02.2026 | 2,48 | 2,48 | 2,40 | 2,44 | -1,48% | 2.454,00 |
| 26.02.2026 | 2,60 | 2,65 | 2,48 | 2,48 | 1,17% | 1.373,00 |
| 25.02.2026 | 2,43 | 2,58 | 2,43 | 2,45 | 2,44% | 2.044,00 |
| 24.02.2026 | 2,68 | 2,68 | 2,31 | 2,39 | -7,30% | 12.213,00 |
| 23.02.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -1,86% | 543,00 |
| 20.02.2026 | 2,72 | 2,72 | 2,55 | 2,63 | -3,18% | 1.112,00 |
| 19.02.2026 | 2,77 | 2,77 | 2,58 | 2,72 | 0,99% | 2.577,00 |
| 18.02.2026 | 2,65 | 2,73 | 2,59 | 2,69 | 1,51% | 6.099,00 |
| 17.02.2026 | 2,55 | 2,77 | 2,55 | 2,65 | 3,92% | 2.977,00 |
| 13.02.2026 | 2,54 | 2,60 | 2,51 | 2,55 | -0,39% | 5.641,00 |
| 12.02.2026 | 2,70 | 2,84 | 2,50 | 2,56 | -5,19% | 3.833,00 |
| 11.02.2026 | 2,70 | 2,76 | 2,70 | 2,70 | -1,82% | 4.025,00 |
| 10.02.2026 | 2,67 | 3,02 | 2,63 | 2,75 | 2,42% | 7.966,00 |
| 09.02.2026 | 2,64 | 2,80 | 2,60 | 2,69 | 5,71% | 5.119,00 |
| 06.02.2026 | 2,45 | 2,83 | 2,45 | 2,54 | 10,43% | 13.204,00 |
| 05.02.2026 | 2,70 | 2,83 | 2,30 | 2,30 | -16,06% | 17.091,00 |
| 04.02.2026 | 2,89 | 2,89 | 2,67 | 2,74 | -5,19% | 8.260,00 |
| 03.02.2026 | 2,90 | 2,96 | 2,86 | 2,89 | -1,37% | 3.719,00 |
| 02.02.2026 | 2,97 | 3,09 | 2,93 | 2,93 | -1,68% | 5.607,00 |
| 30.01.2026 | 2,98 | 3,09 | 2,97 | 2,98 | -3,87% | 3.227,00 |
| 29.01.2026 | 3,01 | 3,10 | 2,96 | 3,10 | -5,20% | 5.125,00 |
| 28.01.2026 | 3,00 | 3,27 | 2,99 | 3,27 | 0,77% | 1.843,00 |
| 27.01.2026 | 3,06 | 3,25 | 2,99 | 3,25 | 4,68% | 4.476,00 |
| 26.01.2026 | 3,12 | 3,22 | 2,98 | 3,10 | 0,00% | 9.262,00 |
| 23.01.2026 | 3,21 | 3,39 | 3,10 | 3,10 | -3,13% | 4.585,00 |
| 22.01.2026 | 3,39 | 3,47 | 3,11 | 3,20 | -6,02% | 13.170,00 |
| 21.01.2026 | 3,29 | 3,50 | 3,29 | 3,41 | 0,44% | 1.453,00 |
| 20.01.2026 | 3,35 | 3,39 | 3,35 | 3,39 | -2,69% | 939,00 |
| 16.01.2026 | 3,25 | 3,49 | 3,25 | 3,48 | 0,97% | 1.531,00 |
| 15.01.2026 | 3,47 | 3,52 | 3,45 | 3,45 | -0,18% | 5.139,00 |
| 14.01.2026 | 3,38 | 3,59 | 3,36 | 3,46 | 1,35% | 5.760,00 |
| 13.01.2026 | 3,45 | 3,45 | 3,35 | 3,41 | 0,00% | 1.744,00 |
| 12.01.2026 | 3,51 | 3,51 | 3,41 | 3,41 | -0,87% | 2.164,00 |
| 09.01.2026 | 3,47 | 3,60 | 3,42 | 3,44 | -1,85% | 3.348,00 |
| 08.01.2026 | 3,52 | 3,60 | 3,50 | 3,51 | 1,17% | 3.328,00 |
| 07.01.2026 | 3,45 | 3,46 | 3,45 | 3,46 | -0,73% | 1.004,00 |
| 06.01.2026 | 3,61 | 3,65 | 3,45 | 3,49 | 4,18% | 18.786,00 |
| 05.01.2026 | 3,25 | 3,44 | 3,21 | 3,35 | 4,69% | 5.679,00 |