0,040$
-6,98%
Echtzeit-Aktienkurs EZGO Technologies Ltd
Bid:
Ask:
Aktienkurse zur EZGO Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 1,45 | 1,49 | 1,44 | 1,49 | -4,95% | 82,00 |
| 04.03.2026 | 1,55 | 1,57 | 1,53 | 1,57 | 1,79% | 1.495,00 |
| 03.03.2026 | 1,52 | 1,55 | 1,50 | 1,54 | -1,91% | 5.679,00 |
| 02.03.2026 | 1,52 | 1,57 | 1,51 | 1,57 | 0,00% | 13.842,00 |
| 27.02.2026 | 1,62 | 1,62 | 1,53 | 1,57 | -4,85% | 4.530,00 |
| 26.02.2026 | 1,55 | 1,65 | 1,52 | 1,65 | 3,13% | 10.296,00 |
| 25.02.2026 | 1,54 | 1,63 | 1,54 | 1,60 | -1,24% | 5.451,00 |
| 24.02.2026 | 1,62 | 1,63 | 1,53 | 1,62 | 0,01% | 5.570,00 |
| 23.02.2026 | 1,59 | 1,65 | 1,54 | 1,62 | -0,01% | 15.699,00 |
| 20.02.2026 | 1,68 | 1,68 | 1,59 | 1,62 | 0,00% | 8.440,00 |
| 19.02.2026 | 1,68 | 1,70 | 1,55 | 1,62 | -0,95% | 10.082,00 |
| 18.02.2026 | 1,61 | 1,65 | 1,57 | 1,64 | 0,93% | 11.522,00 |
| 17.02.2026 | 1,57 | 1,68 | 1,56 | 1,62 | -2,37% | 21.169,00 |
| 13.02.2026 | 1,65 | 1,67 | 1,58 | 1,66 | -0,60% | 4.808,00 |
| 12.02.2026 | 1,69 | 1,69 | 1,64 | 1,67 | 0,91% | 6.410,00 |
| 11.02.2026 | 1,63 | 1,68 | 1,62 | 1,66 | 0,30% | 3.368,00 |
| 10.02.2026 | 1,62 | 1,65 | 1,60 | 1,65 | 0,00% | 10.118,00 |
| 09.02.2026 | 1,56 | 1,65 | 1,56 | 1,65 | 1,85% | 5.459,00 |
| 06.02.2026 | 1,53 | 1,65 | 1,53 | 1,62 | 5,19% | 10.512,00 |
| 05.02.2026 | 1,64 | 1,64 | 1,48 | 1,54 | -3,75% | 48.023,00 |
| 04.02.2026 | 1,62 | 1,65 | 1,55 | 1,60 | -2,44% | 29.070,00 |
| 03.02.2026 | 1,70 | 1,73 | 1,63 | 1,64 | -4,09% | 61.554,00 |
| 02.02.2026 | 1,78 | 1,78 | 1,66 | 1,71 | -6,56% | 121.407,00 |
| 30.01.2026 | 1,76 | 2,10 | 1,75 | 1,83 | 5,17% | 434.046,00 |
| 29.01.2026 | 1,79 | 1,79 | 1,70 | 1,74 | 0,00% | 14.412,00 |
| 28.01.2026 | 1,76 | 1,80 | 1,74 | 1,74 | -1,69% | 19.678,00 |
| 27.01.2026 | 1,80 | 1,86 | 1,76 | 1,77 | -1,12% | 17.719,00 |
| 26.01.2026 | 1,86 | 1,95 | 1,76 | 1,79 | -7,73% | 65.099,00 |
| 23.01.2026 | 1,91 | 2,00 | 1,91 | 1,94 | -2,51% | 20.291,00 |
| 22.01.2026 | 1,92 | 1,99 | 1,89 | 1,99 | -0,50% | 216.305,00 |
| 21.01.2026 | 2,06 | 2,07 | 1,96 | 2,00 | 1,01% | 16.222,00 |
| 20.01.2026 | 1,96 | 2,04 | 1,93 | 1,98 | -1,49% | 30.760,00 |
| 16.01.2026 | 1,96 | 2,07 | 1,94 | 2,01 | -0,99% | 43.572,00 |
| 15.01.2026 | 1,82 | 2,09 | 1,81 | 2,03 | 10,93% | 165.486,00 |
| 14.01.2026 | 1,79 | 1,89 | 1,74 | 1,83 | 2,81% | 22.103,00 |
| 13.01.2026 | 1,80 | 1,80 | 1,76 | 1,78 | -3,60% | 31.453,00 |
| 12.01.2026 | 1,86 | 1,90 | 1,78 | 1,85 | -3,83% | 102.648,00 |
| 09.01.2026 | 1,86 | 1,95 | 1,86 | 1,92 | 0,00% | 32.103,00 |
| 08.01.2026 | 1,88 | 1,95 | 1,81 | 1,92 | -0,52% | 68.389,00 |
| 07.01.2026 | 1,99 | 2,04 | 1,81 | 1,93 | -9,81% | 198.164,00 |
| 06.01.2026 | 2,02 | 2,15 | 2,02 | 2,14 | 4,90% | 186.037,00 |
| 05.01.2026 | 1,95 | 2,08 | 1,93 | 2,04 | 2,00% | 43.890,00 |