0,040$
-6,98%
Echtzeit-Aktienkurs EZGO Technologies Ltd
Bid:
Ask:
Aktienkurse zur EZGO Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 1,31 | 1,31 | 1,23 | 1,30 | 0,62% | 2.328,00 |
| 16.03.2026 | 1,33 | 1,33 | 1,22 | 1,29 | -1,73% | 16.068,00 |
| 13.03.2026 | 1,35 | 1,36 | 1,29 | 1,31 | -3,33% | 8.424,00 |
| 12.03.2026 | 1,31 | 1,39 | 1,31 | 1,36 | -2,02% | 2.156,00 |
| 11.03.2026 | 1,35 | 1,39 | 1,33 | 1,39 | 2,81% | 8.717,00 |
| 10.03.2026 | 1,37 | 1,46 | 1,35 | 1,35 | -8,16% | 34.927,00 |
| 09.03.2026 | 1,41 | 1,48 | 1,38 | 1,47 | -0,67% | 13.762,00 |
| 06.03.2026 | 1,49 | 1,49 | 1,45 | 1,48 | -0,68% | 2.299,00 |
| 05.03.2026 | 1,45 | 1,49 | 1,44 | 1,49 | -4,95% | 12.584,00 |
| 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 |
| 02.01.2026 | 2,00 | 2,04 | 1,93 | 2,00 | 0,50% | 13.643,00 |
| 31.12.2025 | 1,88 | 2,10 | 1,77 | 1,99 | 7,57% | 96.641,00 |
| 30.12.2025 | 1,86 | 1,94 | 1,82 | 1,85 | -2,63% | 115.466,00 |
| 29.12.2025 | 1,90 | 1,95 | 1,90 | 1,90 | -2,56% | 23.076,00 |
| 26.12.2025 | 1,94 | 1,98 | 1,90 | 1,95 | -2,50% | 58.306,00 |
| 24.12.2025 | 1,88 | 2,06 | 1,88 | 2,00 | 2,56% | 14.849,00 |
| 23.12.2025 | 1,92 | 1,96 | 1,90 | 1,95 | -0,51% | 19.855,00 |
| 22.12.2025 | 2,04 | 2,07 | 1,93 | 1,96 | -5,77% | 49.958,00 |
| 19.12.2025 | 1,84 | 2,12 | 1,81 | 2,08 | 13,66% | 131.293,00 |
| 18.12.2025 | 1,94 | 2,04 | 1,81 | 1,83 | -7,58% | 117.823,00 |
| 17.12.2025 | 1,92 | 1,98 | 1,92 | 1,98 | 3,13% | 17.723,00 |
| 16.12.2025 | 2,11 | 2,14 | 1,92 | 1,92 | -10,70% | 67.907,00 |
| 15.12.2025 | 2,34 | 2,34 | 2,12 | 2,15 | -5,70% | 76.927,00 |
| 12.12.2025 | 2,17 | 2,30 | 2,15 | 2,28 | 1,79% | 47.286,00 |
| 11.12.2025 | 2,07 | 2,32 | 2,00 | 2,24 | 4,67% | 113.603,00 |
| 10.12.2025 | 2,20 | 2,23 | 2,04 | 2,14 | -3,60% | 37.262,00 |
| 09.12.2025 | 2,16 | 2,27 | 1,97 | 2,22 | 2,30% | 123.673,00 |
| 08.12.2025 | 2,13 | 2,26 | 1,93 | 2,17 | -2,25% | 200.786,00 |
| 05.12.2025 | 2,40 | 2,40 | 2,20 | 2,22 | 6,73% | 285.335,00 |
| 04.12.2025 | 2,10 | 2,34 | 2,01 | 2,08 | 3,48% | 79.502,00 |
| 03.12.2025 | 2,01 | 2,10 | 2,00 | 2,01 | -0,50% | 41.792,00 |
| 02.12.2025 | 2,26 | 2,28 | 2,00 | 2,02 | -9,42% | 64.076,00 |
| 01.12.2025 | 2,22 | 2,40 | 2,21 | 2,23 | -4,29% | 62.483,00 |
| 28.11.2025 | 2,15 | 2,37 | 2,15 | 2,33 | 6,39% | 92.947,00 |
| 26.11.2025 | 2,23 | 2,27 | 2,13 | 2,19 | -0,45% | 155.881,00 |
| 25.11.2025 | 2,22 | 2,39 | 2,12 | 2,20 | -2,65% | 144.678,00 |
| 24.11.2025 | 2,05 | 2,28 | 2,00 | 2,26 | 6,60% | 138.799,00 |
| 21.11.2025 | 1,96 | 2,38 | 1,81 | 2,12 | 11,58% | 351.747,00 |
| 20.11.2025 | 1,75 | 2,04 | 1,74 | 1,90 | -10,80% | 3.106.406,00 |
| 19.11.2025 | 2,50 | 2,55 | 1,42 | 2,13 | -35,26% | 8.504.375,00 |
| 18.11.2025 | 3,30 | 3,35 | 3,18 | 3,29 | -4,78% | 1.062.611,00 |
| 17.11.2025 | 3,50 | 3,70 | 3,31 | 3,46 | -6,11% | 1.030.656,00 |
| 14.11.2025 | 3,50 | 3,68 | 3,50 | 3,68 | 0,14% | 730.082,00 |
| 13.11.2025 | 3,75 | 4,03 | 3,62 | 3,68 | -2,00% | 2.558.679,00 |
| 12.11.2025 | 3,37 | 3,75 | 3,25 | 3,75 | 8,15% | 3.047.051,00 |
| 11.11.2025 | 3,88 | 3,88 | 3,37 | 3,47 | -5,52% | 2.734.616,00 |
| 10.11.2025 | 3,90 | 4,32 | 3,53 | 3,67 | -6,08% | 3.395.674,00 |
| 07.11.2025 | 4,27 | 4,76 | 3,65 | 3,91 | -21,89% | 9.202.286,00 |
| 06.11.2025 | 3,73 | 7,32 | 3,58 | 5,00 | 37,90% | 197.500.308,00 |
| 05.11.2025 | 3,84 | 3,91 | 3,50 | 3,63 | -7,64% | 2.654.896,00 |
| 04.11.2025 | 4,14 | 4,23 | 3,83 | 3,93 | -10,33% | 7.145.148,00 |
| 03.11.2025 | 4,25 | 6,08 | 3,79 | 4,38 | 29,11% | 233.724.963,00 |
| 31.10.2025 | 3,45 | 3,53 | 3,17 | 3,39 | -5,63% | 11.164.899,00 |
| 30.10.2025 | 3,70 | 3,70 | 3,59 | 3,60 | -2,04% | 533.397,00 |
| 29.10.2025 | 3,80 | 3,95 | 3,62 | 3,67 | -3,55% | 1.315.801,00 |
| 28.10.2025 | 4,05 | 4,05 | 3,73 | 3,81 | -6,45% | 939.083,00 |
| 27.10.2025 | 4,01 | 4,14 | 3,97 | 4,07 | 2,13% | 480.261,00 |
| 24.10.2025 | 4,00 | 4,13 | 3,83 | 3,98 | 2,91% | 554.113,00 |
| 23.10.2025 | 3,93 | 4,10 | 3,78 | 3,87 | -1,59% | 546.242,00 |
| 22.10.2025 | 4,10 | 4,46 | 3,91 | 3,93 | -3,73% | 1.348.796,00 |