0,040$
-6,98%
Echtzeit-Aktienkurs EZGO Technologies Ltd
Bid:
Ask:
Aktienkurse zur EZGO Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 0,84 | 0,84 | 0,78 | 0,81 | 1,62% | 28.466,00 |
| 12.12.2024 | 0,89 | 0,90 | 0,78 | 0,80 | -7,94% | 89.565,00 |
| 11.12.2024 | 0,86 | 0,89 | 0,85 | 0,87 | -1,92% | 51.651,00 |
| 10.12.2024 | 0,87 | 0,93 | 0,83 | 0,89 | 3,02% | 106.179,00 |
| 09.12.2024 | 0,90 | 0,94 | 0,86 | 0,86 | -3,70% | 73.813,00 |
| 06.12.2024 | 0,95 | 1,04 | 0,89 | 0,89 | -5,50% | 171.790,00 |
| 05.12.2024 | 0,97 | 0,97 | 0,91 | 0,95 | -2,07% | 113.452,00 |
| 04.12.2024 | 0,92 | 0,97 | 0,91 | 0,97 | 3,21% | 34.838,00 |
| 03.12.2024 | 0,93 | 0,96 | 0,91 | 0,94 | -0,67% | 97.564,00 |
| 02.12.2024 | 0,93 | 0,97 | 0,93 | 0,94 | -3,65% | 32.829,00 |
| 29.11.2024 | 0,93 | 0,98 | 0,92 | 0,98 | 3,94% | 8.102,00 |
| 27.11.2024 | 0,91 | 0,95 | 0,91 | 0,94 | 0,11% | 73.235,00 |
| 26.11.2024 | 0,93 | 0,97 | 0,91 | 0,94 | -1,57% | 40.006,00 |
| 25.11.2024 | 0,95 | 1,18 | 0,93 | 0,95 | -3,64% | 379.679,00 |
| 22.11.2024 | 0,95 | 1,02 | 0,92 | 0,99 | 11,99% | 79.902,00 |
| 20.11.2024 | 0,92 | 0,94 | 0,88 | 0,88 | -3,91% | 39.325,00 |
| 19.11.2024 | 0,90 | 0,95 | 0,90 | 0,92 | 0,00% | 18.367,00 |
| 18.11.2024 | 0,94 | 0,97 | 0,90 | 0,92 | -0,11% | 71.863,00 |
| 15.11.2024 | 0,97 | 0,97 | 0,89 | 0,92 | -4,06% | 55.931,00 |
| 14.11.2024 | 0,97 | 1,02 | 0,96 | 0,96 | -4,00% | 14.952,00 |
| 13.11.2024 | 1,03 | 1,04 | 0,95 | 1,00 | -2,91% | 105.783,00 |
| 12.11.2024 | 1,07 | 1,07 | 1,02 | 1,03 | -3,74% | 16.966,00 |
| 11.11.2024 | 1,00 | 1,07 | 1,00 | 1,07 | 5,84% | 25.258,00 |
| 08.11.2024 | 1,05 | 1,05 | 1,00 | 1,01 | -3,71% | 22.193,00 |
| 07.11.2024 | 1,11 | 1,12 | 1,03 | 1,05 | -4,55% | 38.405,00 |
| 06.11.2024 | 1,09 | 1,10 | 1,01 | 1,10 | 0,92% | 38.379,00 |
| 05.11.2024 | 1,10 | 1,11 | 1,05 | 1,09 | 0,93% | 42.241,00 |
| 04.11.2024 | 1,02 | 1,14 | 0,95 | 1,08 | 3,85% | 171.221,00 |
| 01.11.2024 | 1,07 | 1,14 | 1,03 | 1,04 | -3,70% | 37.268,00 |
| 31.10.2024 | 1,12 | 1,15 | 1,06 | 1,08 | -4,42% | 18.019,00 |
| 30.10.2024 | 1,14 | 1,16 | 1,13 | 1,13 | 0,89% | 24.741,00 |
| 29.10.2024 | 1,12 | 1,15 | 1,12 | 1,12 | 0,00% | 11.495,00 |
| 28.10.2024 | 1,19 | 1,21 | 1,10 | 1,12 | -6,67% | 58.493,00 |
| 25.10.2024 | 1,22 | 1,23 | 1,15 | 1,20 | -1,64% | 49.177,00 |
| 24.10.2024 | 1,30 | 1,30 | 1,22 | 1,22 | -3,94% | 82.348,00 |
| 23.10.2024 | 1,23 | 1,32 | 1,21 | 1,27 | -3,79% | 103.939,00 |
| 22.10.2024 | 1,06 | 1,34 | 0,99 | 1,32 | 24,53% | 508.671,00 |
| 21.10.2024 | 1,07 | 1,07 | 1,03 | 1,06 | 0,00% | 33.784,00 |
| 18.10.2024 | 1,05 | 1,09 | 1,04 | 1,06 | 1,92% | 71.070,00 |
| 17.10.2024 | 1,08 | 1,10 | 1,01 | 1,04 | -4,59% | 71.643,00 |
| 16.10.2024 | 1,12 | 1,13 | 1,06 | 1,09 | -0,91% | 47.856,00 |
| 15.10.2024 | 1,21 | 1,23 | 1,03 | 1,10 | -8,33% | 96.135,00 |
| 14.10.2024 | 1,28 | 1,28 | 1,20 | 1,20 | -4,76% | 27.529,00 |
| 11.10.2024 | 1,27 | 1,32 | 1,21 | 1,26 | -1,95% | 40.878,00 |
| 10.10.2024 | 1,27 | 1,33 | 1,23 | 1,29 | -1,15% | 17.822,00 |
| 09.10.2024 | 1,31 | 1,31 | 1,20 | 1,30 | -1,52% | 79.803,00 |
| 08.10.2024 | 1,31 | 1,34 | 1,27 | 1,32 | -1,86% | 14.780,00 |
| 07.10.2024 | 1,39 | 1,39 | 1,30 | 1,35 | -3,24% | 68.442,00 |
| 04.10.2024 | 1,42 | 1,42 | 1,32 | 1,39 | 0,00% | 51.155,00 |
| 03.10.2024 | 1,39 | 1,47 | 1,36 | 1,39 | 0,00% | 25.470,00 |
| 02.10.2024 | 1,37 | 1,41 | 1,31 | 1,39 | 6,68% | 41.881,00 |
| 01.10.2024 | 1,40 | 1,40 | 1,25 | 1,30 | -1,29% | 27.567,00 |
| 30.09.2024 | 1,36 | 1,47 | 1,32 | 1,32 | 0,00% | 125.918,00 |
| 27.09.2024 | 1,31 | 1,36 | 1,28 | 1,32 | 3,13% | 33.662,00 |
| 26.09.2024 | 1,30 | 1,41 | 1,28 | 1,28 | 1,59% | 46.870,00 |
| 25.09.2024 | 1,28 | 1,31 | 1,26 | 1,26 | -3,08% | 22.881,00 |
| 24.09.2024 | 1,19 | 1,44 | 1,17 | 1,30 | 11,11% | 115.788,00 |
| 23.09.2024 | 1,35 | 1,41 | 1,17 | 1,17 | -13,01% | 147.942,00 |
| 20.09.2024 | 1,40 | 1,45 | 1,34 | 1,35 | -5,28% | 39.427,00 |
| 19.09.2024 | 1,39 | 1,43 | 1,36 | 1,42 | 1,43% | 27.342,00 |
| 18.09.2024 | 1,33 | 1,41 | 1,33 | 1,40 | 2,19% | 19.816,00 |
| 17.09.2024 | 1,35 | 1,43 | 1,30 | 1,37 | 2,62% | 71.735,00 |
| 16.09.2024 | 1,26 | 1,39 | 1,24 | 1,34 | 1,91% | 43.240,00 |
| 13.09.2024 | 1,32 | 1,36 | 1,24 | 1,31 | 1,55% | 40.362,00 |
| 12.09.2024 | 1,27 | 1,33 | 1,25 | 1,29 | 2,79% | 82.219,00 |
| 11.09.2024 | 1,28 | 1,37 | 1,25 | 1,26 | -2,71% | 65.606,00 |
| 10.09.2024 | 1,37 | 1,48 | 1,23 | 1,29 | -15,69% | 358.245,00 |
| 09.09.2024 | 1,58 | 1,63 | 1,45 | 1,53 | -2,55% | 252.331,00 |
| 06.09.2024 | 1,60 | 1,62 | 1,43 | 1,57 | -1,57% | 182.308,00 |
| 05.09.2024 | 1,50 | 1,62 | 1,48 | 1,60 | 4,25% | 72.137,00 |
| 04.09.2024 | 1,53 | 1,57 | 1,41 | 1,53 | -7,27% | 153.805,00 |
| 03.09.2024 | 1,46 | 1,79 | 1,40 | 1,65 | 13,79% | 623.832,00 |
| 30.08.2024 | 1,29 | 1,54 | 1,23 | 1,45 | 13,28% | 298.527,00 |
| 29.08.2024 | 1,30 | 1,30 | 1,21 | 1,28 | 0,79% | 69.756,00 |
| 28.08.2024 | 1,35 | 1,37 | 1,16 | 1,27 | -6,62% | 129.763,00 |
| 27.08.2024 | 1,32 | 1,49 | 1,30 | 1,36 | 7,94% | 199.870,00 |
| 26.08.2024 | 1,19 | 1,29 | 1,19 | 1,26 | 6,78% | 102.054,00 |
| 23.08.2024 | 1,23 | 1,28 | 1,14 | 1,18 | -5,22% | 239.386,00 |
| 22.08.2024 | 1,12 | 1,28 | 1,07 | 1,25 | 15,28% | 588.782,00 |
| 21.08.2024 | 1,13 | 1,16 | 1,05 | 1,08 | 2,86% | 101.762,00 |
| 20.08.2024 | 1,02 | 1,11 | 0,99 | 1,05 | 2,44% | 113.263,00 |
| 19.08.2024 | 1,04 | 1,04 | 0,96 | 1,03 | 8,24% | 25.286,00 |
| 16.08.2024 | 1,00 | 1,00 | 0,93 | 0,95 | -2,47% | 7.960,00 |
| 15.08.2024 | 0,97 | 1,02 | 0,93 | 0,97 | 5,54% | 28.209,00 |
| 14.08.2024 | 0,97 | 1,05 | 0,92 | 0,92 | -3,16% | 36.855,00 |
| 13.08.2024 | 1,02 | 1,02 | 0,95 | 0,95 | -0,84% | 9.442,00 |
| 12.08.2024 | 0,94 | 0,99 | 0,89 | 0,96 | 1,91% | 9.987,00 |
| 09.08.2024 | 0,89 | 0,97 | 0,89 | 0,94 | 6,09% | 18.401,00 |
| 08.08.2024 | 0,92 | 0,92 | 0,87 | 0,89 | 1,84% | 14.616,00 |
| 07.08.2024 | 0,91 | 0,91 | 0,85 | 0,87 | -3,33% | 163.426,00 |
| 06.08.2024 | 1,01 | 1,03 | 0,86 | 0,90 | -10,45% | 118.035,00 |
| 05.08.2024 | 1,04 | 1,05 | 0,95 | 1,01 | -8,64% | 45.720,00 |
| 02.08.2024 | 1,24 | 1,24 | 1,08 | 1,10 | -12,70% | 78.734,00 |
| 01.08.2024 | 1,31 | 1,34 | 1,18 | 1,26 | -3,08% | 39.028,00 |
| 31.07.2024 | 1,23 | 1,30 | 1,22 | 1,30 | 5,69% | 30.618,00 |
| 30.07.2024 | 1,55 | 1,58 | 1,11 | 1,23 | -16,33% | 145.298,00 |
| 29.07.2024 | 1,59 | 1,59 | 1,46 | 1,47 | -8,70% | 38.616,00 |
| 26.07.2024 | 1,65 | 1,65 | 1,55 | 1,61 | -1,23% | 21.490,00 |
| 25.07.2024 | 1,64 | 1,77 | 1,60 | 1,63 | -2,98% | 15.226,00 |
| 24.07.2024 | 1,70 | 1,83 | 1,66 | 1,68 | -2,33% | 43.791,00 |