13,500$
9,49%
Echtzeit-Aktienkurs Chagee Holdings Ltd
Bid:
Ask:
Aktienkurse zur Chagee Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,00 | 13,75 | 12,55 | 13,51 | 9,57% | 2.436.393,00 |
| 11.11.2026 | 12,43 | 12,55 | 12,25 | 12,33 | -0,80% | 476.071,00 |
| 10.11.2026 | 12,45 | 12,57 | 12,32 | 12,43 | -1,11% | 354.618,00 |
| 09.11.2026 | 12,31 | 12,59 | 12,14 | 12,57 | 1,13% | 769.939,00 |
| 06.11.2026 | 12,33 | 12,69 | 12,23 | 12,43 | 1,22% | 536.120,00 |
| 05.11.2026 | 12,85 | 12,97 | 12,22 | 12,28 | -3,84% | 1.286.722,00 |
| 04.11.2026 | 12,78 | 13,01 | 12,75 | 12,77 | 1,35% | 699.028,00 |
| 03.11.2026 | 12,66 | 12,91 | 12,42 | 12,60 | -0,47% | 815.198,00 |
| 02.11.2026 | 12,17 | 12,82 | 12,16 | 12,66 | 5,06% | 784.321,00 |
| 30.10.2026 | 12,13 | 12,34 | 12,00 | 12,05 | 0,25% | 922.680,00 |
| 29.10.2026 | 11,69 | 12,11 | 11,66 | 12,02 | 2,82% | 414.503,00 |
| 28.10.2026 | 12,20 | 12,27 | 11,59 | 11,69 | -4,57% | 574.372,00 |
| 27.10.2026 | 12,29 | 12,30 | 12,02 | 12,25 | -1,29% | 444.588,00 |
| 26.10.2026 | 12,36 | 12,56 | 12,28 | 12,41 | 0,40% | 408.414,00 |
| 23.10.2026 | 12,40 | 12,50 | 12,26 | 12,36 | -0,80% | 443.495,00 |
| 22.10.2026 | 12,68 | 12,73 | 12,39 | 12,46 | -3,78% | 470.507,00 |
| 21.10.2026 | 12,55 | 13,13 | 12,49 | 12,95 | 3,77% | 1.382.609,00 |
| 20.10.2026 | 12,39 | 12,58 | 12,30 | 12,48 | 1,13% | 530.253,00 |
| 19.10.2026 | 12,32 | 12,38 | 12,10 | 12,34 | 0,33% | 416.346,00 |
| 16.10.2026 | 12,49 | 12,65 | 12,22 | 12,30 | -1,13% | 446.658,00 |
| 15.10.2026 | 12,20 | 12,58 | 12,10 | 12,44 | 1,22% | 941.320,00 |
| 14.10.2026 | 12,34 | 12,52 | 12,08 | 12,29 | -1,84% | 545.497,00 |
| 13.10.2026 | 11,86 | 12,53 | 11,71 | 12,52 | 4,59% | 867.339,00 |
| 12.10.2026 | 11,57 | 12,00 | 11,00 | 11,97 | 6,40% | 1.471.886,00 |
| 09.10.2026 | 11,33 | 11,48 | 11,19 | 11,25 | -0,71% | 352.760,00 |
| 08.10.2026 | 11,10 | 11,47 | 11,10 | 11,33 | 1,52% | 590.884,00 |
| 07.10.2026 | 11,35 | 11,57 | 11,06 | 11,16 | -2,28% | 538.107,00 |
| 06.10.2026 | 11,22 | 11,47 | 11,05 | 11,42 | 2,06% | 594.110,00 |
| 05.10.2026 | 11,05 | 11,34 | 11,05 | 11,19 | 1,91% | 629.345,00 |
| 02.10.2026 | 11,12 | 11,12 | 10,85 | 10,98 | -1,44% | 574.984,00 |
| 01.10.2026 | 11,76 | 11,83 | 11,11 | 11,14 | -4,79% | 700.507,00 |
| 30.09.2026 | 11,36 | 11,83 | 11,36 | 11,70 | 2,99% | 982.497,00 |
| 29.09.2026 | 11,43 | 11,43 | 11,10 | 11,36 | -0,79% | 856.839,00 |
| 28.09.2026 | 11,47 | 11,56 | 11,36 | 11,45 | 0,35% | 658.613,00 |
| 25.09.2026 | 11,40 | 11,48 | 11,20 | 11,41 | -0,52% | 710.359,00 |
| 24.09.2026 | 11,37 | 11,58 | 11,30 | 11,47 | 1,68% | 726.669,00 |
| 23.09.2026 | 11,48 | 11,63 | 11,28 | 11,28 | -3,26% | 731.250,00 |
| 22.09.2026 | 12,29 | 12,31 | 11,62 | 11,66 | -4,58% | 1.100.953,00 |
| 21.09.2026 | 12,05 | 12,38 | 12,02 | 12,22 | 1,66% | 989.335,00 |
| 18.09.2026 | 12,21 | 12,50 | 11,99 | 12,02 | -1,48% | 2.102.079,00 |
| 17.09.2026 | 12,12 | 12,35 | 11,98 | 12,20 | 0,08% | 906.745,00 |
| 16.09.2026 | 12,21 | 12,56 | 12,14 | 12,19 | -0,16% | 961.562,00 |
| 15.09.2026 | 12,48 | 12,50 | 12,16 | 12,21 | -2,40% | 1.019.966,00 |
| 14.09.2026 | 12,28 | 12,70 | 12,27 | 12,51 | 2,21% | 1.868.540,00 |
| 11.09.2026 | 12,31 | 12,58 | 12,20 | 12,24 | -0,89% | 897.509,00 |
| 10.09.2026 | 12,30 | 12,45 | 12,09 | 12,35 | -0,80% | 1.309.027,00 |
| 09.09.2026 | 12,40 | 12,67 | 12,19 | 12,45 | -1,11% | 1.049.652,00 |
| 08.09.2026 | 11,62 | 12,66 | 11,46 | 12,59 | 7,98% | 2.656.422,00 |