0,324$
-2,11%
Echtzeit-Aktienkurs MingZhu Logistics Holdings Limited
Bid:
Ask:
Aktienkurse zur MingZhu Logistics Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 1,38 | 1,39 | 1,26 | 1,26 | -1,18% | 12.891,00 |
| 31.10.2024 | 1,37 | 1,37 | 1,27 | 1,28 | -8,27% | 23.625,00 |
| 30.10.2024 | 1,45 | 1,45 | 1,37 | 1,39 | -2,11% | 11.474,00 |
| 29.10.2024 | 1,44 | 1,50 | 1,41 | 1,42 | -0,70% | 23.850,00 |
| 28.10.2024 | 1,46 | 1,47 | 1,43 | 1,43 | -2,05% | 15.355,00 |
| 25.10.2024 | 1,50 | 1,55 | 1,44 | 1,46 | -5,19% | 18.746,00 |
| 24.10.2024 | 1,44 | 1,54 | 1,42 | 1,54 | 3,22% | 29.166,00 |
| 23.10.2024 | 1,45 | 1,51 | 1,42 | 1,49 | 3,61% | 28.875,00 |
| 22.10.2024 | 1,52 | 1,70 | 1,40 | 1,44 | -13,25% | 74.600,00 |
| 21.10.2024 | 1,32 | 1,77 | 1,32 | 1,66 | 24,81% | 369.810,00 |
| 18.10.2024 | 1,28 | 1,36 | 1,24 | 1,33 | 5,56% | 67.589,00 |
| 17.10.2024 | 1,21 | 1,30 | 1,19 | 1,26 | 7,69% | 72.441,00 |
| 16.10.2024 | 1,17 | 1,18 | 1,15 | 1,17 | 0,86% | 23.426,00 |
| 15.10.2024 | 1,20 | 1,20 | 1,14 | 1,16 | -3,73% | 29.654,00 |
| 14.10.2024 | 1,19 | 1,21 | 1,19 | 1,21 | 2,99% | 6.664,00 |
| 11.10.2024 | 1,17 | 1,22 | 1,15 | 1,17 | -2,50% | 5.905,00 |
| 10.10.2024 | 1,19 | 1,23 | 1,13 | 1,20 | 0,00% | 27.151,00 |
| 09.10.2024 | 1,26 | 1,26 | 1,15 | 1,20 | -4,76% | 60.963,00 |
| 08.10.2024 | 1,33 | 1,33 | 1,26 | 1,26 | -7,35% | 12.817,00 |
| 07.10.2024 | 1,34 | 1,40 | 1,34 | 1,36 | 1,49% | 36.064,00 |
| 04.10.2024 | 1,50 | 1,51 | 1,32 | 1,34 | -10,07% | 62.225,00 |
| 03.10.2024 | 1,48 | 1,59 | 1,43 | 1,49 | -0,67% | 46.972,00 |
| 02.10.2024 | 1,38 | 1,57 | 1,38 | 1,50 | 10,29% | 112.476,00 |
| 01.10.2024 | 1,45 | 1,58 | 1,31 | 1,36 | -7,48% | 110.493,00 |
| 30.09.2024 | 1,22 | 1,59 | 1,22 | 1,47 | 17,60% | 236.854,00 |
| 27.09.2024 | 1,17 | 1,33 | 1,14 | 1,25 | 5,04% | 23.881,00 |
| 26.09.2024 | 1,17 | 1,35 | 1,13 | 1,19 | 1,28% | 33.811,00 |
| 25.09.2024 | 1,14 | 1,18 | 1,11 | 1,18 | 3,98% | 3.839,00 |
| 24.09.2024 | 1,08 | 1,16 | 1,06 | 1,13 | 0,89% | 10.349,00 |
| 23.09.2024 | 1,15 | 1,15 | 1,06 | 1,12 | -3,45% | 5.935,00 |
| 20.09.2024 | 1,20 | 1,23 | 1,09 | 1,16 | -1,69% | 12.996,00 |
| 19.09.2024 | 1,13 | 1,18 | 1,09 | 1,18 | 3,06% | 8.808,00 |
| 18.09.2024 | 1,16 | 1,16 | 1,13 | 1,15 | 3,15% | 10.529,00 |
| 17.09.2024 | 1,08 | 1,12 | 1,08 | 1,11 | -2,63% | 4.360,00 |
| 16.09.2024 | 1,09 | 1,14 | 1,06 | 1,14 | 0,88% | 10.159,00 |
| 13.09.2024 | 1,09 | 1,13 | 1,04 | 1,13 | 0,80% | 23.065,00 |
| 12.09.2024 | 1,04 | 1,15 | 0,96 | 1,12 | -5,00% | 590.288,00 |
| 11.09.2024 | 1,22 | 1,22 | 1,14 | 1,18 | -1,67% | 28.883,00 |
| 10.09.2024 | 1,10 | 1,26 | 1,06 | 1,20 | 11,11% | 163.045,00 |
| 09.09.2024 | 1,08 | 1,08 | 1,05 | 1,08 | -0,92% | 13.428,00 |
| 06.09.2024 | 1,07 | 1,09 | 1,03 | 1,09 | 0,93% | 33.848,00 |
| 05.09.2024 | 1,11 | 1,12 | 1,08 | 1,08 | -4,42% | 17.107,00 |
| 04.09.2024 | 1,10 | 1,13 | 1,05 | 1,13 | 2,73% | 32.309,00 |
| 03.09.2024 | 1,08 | 1,15 | 1,05 | 1,10 | -0,90% | 11.119,00 |
| 30.08.2024 | 1,10 | 1,11 | 1,06 | 1,11 | 0,00% | 22.820,00 |
| 29.08.2024 | 1,04 | 1,12 | 1,04 | 1,11 | 4,72% | 47.434,00 |
| 28.08.2024 | 1,08 | 1,11 | 1,03 | 1,06 | -5,36% | 38.643,00 |
| 27.08.2024 | 1,05 | 1,13 | 1,05 | 1,12 | 3,70% | 27.181,00 |
| 26.08.2024 | 1,11 | 1,11 | 1,07 | 1,08 | -3,57% | 7.776,00 |
| 23.08.2024 | 1,07 | 1,13 | 1,01 | 1,12 | 3,23% | 40.773,00 |
| 22.08.2024 | 1,01 | 1,15 | 0,96 | 1,09 | 2,36% | 89.162,00 |
| 21.08.2024 | 1,05 | 1,10 | 1,03 | 1,06 | 2,42% | 46.282,00 |
| 20.08.2024 | 0,97 | 1,04 | 0,95 | 1,04 | 5,94% | 68.892,00 |
| 19.08.2024 | 0,92 | 0,99 | 0,92 | 0,98 | 1,88% | 35.981,00 |
| 16.08.2024 | 0,92 | 0,97 | 0,91 | 0,96 | 0,95% | 11.216,00 |
| 15.08.2024 | 0,92 | 0,97 | 0,91 | 0,95 | 3,94% | 45.879,00 |
| 14.08.2024 | 0,98 | 1,01 | 0,91 | 0,91 | -10,39% | 85.090,00 |
| 13.08.2024 | 1,02 | 1,03 | 0,92 | 1,02 | 0,00% | 61.696,00 |
| 12.08.2024 | 1,05 | 1,07 | 1,01 | 1,02 | -4,67% | 22.328,00 |
| 09.08.2024 | 1,09 | 1,16 | 1,06 | 1,07 | -5,31% | 50.335,00 |
| 08.08.2024 | 1,16 | 1,19 | 1,10 | 1,13 | -11,02% | 77.947,00 |
| 07.08.2024 | 1,18 | 1,37 | 1,07 | 1,27 | 15,45% | 239.169,00 |
| 06.08.2024 | 1,02 | 1,18 | 1,02 | 1,10 | 5,77% | 24.829,00 |
| 05.08.2024 | 1,09 | 1,11 | 1,02 | 1,04 | -10,34% | 19.283,00 |
| 02.08.2024 | 1,21 | 1,24 | 1,08 | 1,16 | -6,45% | 18.415,00 |
| 01.08.2024 | 1,30 | 1,30 | 1,22 | 1,24 | -4,62% | 22.118,00 |
| 31.07.2024 | 1,29 | 1,30 | 1,27 | 1,30 | 0,00% | 22.229,00 |
| 30.07.2024 | 1,29 | 1,30 | 1,27 | 1,30 | -1,44% | 15.082,00 |
| 29.07.2024 | 1,30 | 1,32 | 1,27 | 1,32 | -0,23% | 29.456,00 |
| 26.07.2024 | 1,35 | 1,41 | 1,23 | 1,32 | -3,50% | 73.180,00 |
| 25.07.2024 | 1,38 | 1,40 | 1,34 | 1,37 | -2,84% | 48.515,00 |
| 24.07.2024 | 1,42 | 1,47 | 1,39 | 1,41 | -4,73% | 62.378,00 |
| 23.07.2024 | 1,39 | 1,49 | 1,38 | 1,48 | 5,71% | 99.647,00 |
| 22.07.2024 | 1,39 | 1,44 | 1,32 | 1,40 | 2,19% | 125.001,00 |
| 19.07.2024 | 1,37 | 1,39 | 1,30 | 1,37 | -2,14% | 87.144,00 |
| 18.07.2024 | 1,48 | 1,48 | 1,38 | 1,40 | -0,71% | 49.545,00 |
| 17.07.2024 | 1,44 | 1,52 | 1,38 | 1,41 | -4,08% | 72.101,00 |
| 16.07.2024 | 1,46 | 1,54 | 1,43 | 1,47 | 0,68% | 169.539,00 |
| 15.07.2024 | 1,57 | 1,59 | 1,32 | 1,46 | -3,95% | 237.794,00 |
| 12.07.2024 | 1,55 | 1,60 | 1,28 | 1,52 | -6,75% | 762.095,00 |
| 11.07.2024 | 1,85 | 1,98 | 1,47 | 1,63 | 1,43% | 3.828.357,00 |
| 10.07.2024 | 1,44 | 1,68 | 1,33 | 1,61 | 12,38% | 5.261.125,00 |
| 09.07.2024 | 1,33 | 1,49 | 1,28 | 1,43 | 4,38% | 51.773,00 |
| 08.07.2024 | 1,39 | 1,45 | 1,27 | 1,37 | -3,52% | 89.611,00 |
| 05.07.2024 | 1,40 | 1,60 | 1,38 | 1,42 | 1,43% | 139.810,00 |
| 03.07.2024 | 1,46 | 1,48 | 1,29 | 1,40 | -9,09% | 110.480,00 |
| 02.07.2024 | 1,76 | 1,87 | 1,52 | 1,54 | -17,65% | 109.562,00 |
| 01.07.2024 | 2,31 | 2,40 | 1,71 | 1,87 | 484,38% | 278.890,00 |
| 28.06.2024 | 0,33 | 0,35 | 0,32 | 0,32 | -3,32% | 305.178,00 |
| 27.06.2024 | 0,34 | 0,34 | 0,32 | 0,33 | -2,68% | 154.195,00 |
| 26.06.2024 | 0,34 | 0,35 | 0,32 | 0,34 | 3,69% | 180.370,00 |
| 25.06.2024 | 0,34 | 0,34 | 0,32 | 0,33 | -4,21% | 273.178,00 |
| 24.06.2024 | 0,36 | 0,37 | 0,34 | 0,34 | -3,28% | 288.546,00 |
| 21.06.2024 | 0,38 | 0,38 | 0,34 | 0,35 | -7,16% | 216.633,00 |
| 20.06.2024 | 0,37 | 0,39 | 0,35 | 0,38 | 0,25% | 264.780,00 |
| 18.06.2024 | 0,38 | 0,41 | 0,37 | 0,38 | -1,52% | 250.120,00 |
| 17.06.2024 | 0,37 | 0,40 | 0,36 | 0,39 | 7,58% | 259.118,00 |
| 14.06.2024 | 0,36 | 0,38 | 0,36 | 0,36 | -0,83% | 61.839,00 |
| 13.06.2024 | 0,38 | 0,39 | 0,36 | 0,36 | -2,79% | 124.567,00 |
| 12.06.2024 | 0,38 | 0,38 | 0,35 | 0,37 | 0,62% | 80.852,00 |