Echtzeit-Aktienkurs Ebang International Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ebang International Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,00 | 2,00 | 1,75 | 1,95 | -2,50% | 20.112,00 |
| 29.07.2026 | 2,00 | 2,05 | 2,00 | 2,00 | -4,85% | 4.780,00 |
| 28.07.2026 | 2,01 | 2,10 | 2,01 | 2,10 | 4,01% | 1.104,00 |
| 23.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,05% | 1.119,00 |
| 22.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | 739,00 |
| 21.07.2026 | 2,02 | 2,03 | 2,01 | 2,02 | -1,46% | 2.372,00 |
| 20.07.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 0,99% | 1.218,00 |
| 17.07.2026 | 2,01 | 2,11 | 2,01 | 2,03 | -0,98% | 2.376,00 |
| 16.07.2026 | 2,06 | 2,14 | 2,01 | 2,05 | -1,44% | 3.004,00 |
| 15.07.2026 | 2,02 | 2,21 | 2,02 | 2,08 | 3,07% | 2.937,00 |
| 14.07.2026 | 2,00 | 2,16 | 2,00 | 2,02 | -5,04% | 5.707,00 |
| 13.07.2026 | 2,19 | 2,20 | 2,01 | 2,13 | 0,24% | 2.251,00 |
| 10.07.2026 | 2,03 | 2,12 | 2,03 | 2,12 | -0,70% | 1.144,00 |
| 09.07.2026 | 2,25 | 2,25 | 2,14 | 2,14 | -3,04% | 4.042,00 |
| 08.07.2026 | 2,18 | 2,20 | 2,10 | 2,20 | 3,38% | 2.364,00 |
| 07.07.2026 | 2,10 | 2,19 | 2,01 | 2,13 | 0,95% | 3.573,00 |
| 06.07.2026 | 2,01 | 2,14 | 2,01 | 2,11 | 5,50% | 4.499,00 |
| 02.07.2026 | 2,25 | 2,25 | 2,00 | 2,00 | -11,11% | 6.713,00 |
| 01.07.2026 | 2,10 | 2,25 | 2,04 | 2,25 | 3,21% | 4.403,00 |
| 30.06.2026 | 2,30 | 2,39 | 2,10 | 2,18 | 3,32% | 16.803,00 |
| 29.06.2026 | 1,83 | 2,39 | 1,83 | 2,11 | 14,67% | 20.864,00 |
| 26.06.2026 | 2,14 | 2,37 | 1,71 | 1,84 | -18,22% | 23.521,00 |
| 25.06.2026 | 2,11 | 2,45 | 2,10 | 2,25 | -0,44% | 8.697,00 |
| 24.06.2026 | 2,32 | 2,32 | 2,20 | 2,26 | -4,64% | 3.906,00 |
| 23.06.2026 | 2,42 | 2,63 | 2,28 | 2,37 | -0,17% | 6.738,00 |
| 22.06.2026 | 2,50 | 2,80 | 2,37 | 2,37 | -6,54% | 26.760,00 |
| 18.06.2026 | 2,40 | 2,54 | 2,33 | 2,54 | 5,39% | 13.009,00 |
| 17.06.2026 | 2,08 | 2,70 | 2,04 | 2,41 | 23,59% | 189.291,00 |
| 16.06.2026 | 1,94 | 2,05 | 1,94 | 1,95 | -9,72% | 6.318,00 |
| 15.06.2026 | 2,00 | 2,40 | 2,00 | 2,16 | 8,00% | 4.688,00 |
| 12.06.2026 | 2,01 | 2,17 | 2,00 | 2,00 | -9,91% | 14.982,00 |
| 11.06.2026 | 2,00 | 2,22 | 1,84 | 2,22 | 4,72% | 95.077,00 |
| 10.06.2026 | 2,17 | 2,30 | 2,07 | 2,12 | -3,20% | 7.405,00 |
| 09.06.2026 | 2,24 | 2,24 | 2,07 | 2,19 | -2,67% | 3.240,00 |
| 08.06.2026 | 2,07 | 2,40 | 2,07 | 2,25 | 7,40% | 2.763,00 |
| 05.06.2026 | 2,09 | 2,12 | 2,07 | 2,10 | 0,14% | 1.544,00 |
| 04.06.2026 | 2,07 | 2,10 | 2,07 | 2,09 | -2,70% | 3.123,00 |
| 03.06.2026 | 2,11 | 2,15 | 2,11 | 2,15 | 0,00% | 3.224,00 |
| 02.06.2026 | 2,10 | 2,15 | 2,10 | 2,15 | 1,90% | 2.529,00 |
| 01.06.2026 | 2,11 | 2,26 | 2,07 | 2,11 | -1,40% | 3.825,00 |
| 29.05.2026 | 2,00 | 2,33 | 2,00 | 2,14 | 13,83% | 13.537,00 |
| 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 |