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 |
|---|---|---|---|---|---|---|
| 11.12.2025 | 0,05 | 0,06 | 0,02 | 0,02 | -61,57% | 140.234.618,00 |
| 10.12.2025 | 0,06 | 0,06 | 0,05 | 0,06 | -17,84% | 18.397.662,00 |
| 09.12.2025 | 0,07 | 0,07 | 0,07 | 0,07 | -3,66% | 14.812.876,00 |
| 08.12.2025 | 0,08 | 0,08 | 0,07 | 0,07 | -10,01% | 19.184.836,00 |
| 05.12.2025 | 0,07 | 0,08 | 0,07 | 0,08 | 24,25% | 51.346.383,00 |
| 04.12.2025 | 0,07 | 0,07 | 0,06 | 0,06 | -16,01% | 20.997.929,00 |
| 03.12.2025 | 0,08 | 0,08 | 0,07 | 0,08 | -12,30% | 21.161.456,00 |
| 02.12.2025 | 0,10 | 0,10 | 0,08 | 0,09 | -21,06% | 43.125.662,00 |
| 01.12.2025 | 0,12 | 0,12 | 0,11 | 0,11 | -1,80% | 41.687.905,00 |
| 28.11.2025 | 0,12 | 0,12 | 0,11 | 0,11 | -9,59% | 70.654.218,00 |
| 26.11.2025 | 0,16 | 0,16 | 0,11 | 0,12 | -34,15% | 56.745.610,00 |
| 25.11.2025 | 0,18 | 0,20 | 0,16 | 0,19 | -82,38% | 32.319.064,00 |
| 24.11.2025 | 1,02 | 1,08 | 0,99 | 1,06 | 2,91% | 54.213,00 |
| 21.11.2025 | 1,01 | 1,04 | 0,93 | 1,03 | 0,00% | 117.148,00 |
| 20.11.2025 | 1,06 | 1,15 | 1,03 | 1,03 | -10,43% | 120.923,00 |
| 19.11.2025 | 1,09 | 1,18 | 1,07 | 1,15 | 2,68% | 309.458,00 |
| 18.11.2025 | 1,14 | 1,18 | 1,08 | 1,12 | -3,45% | 64.974,00 |
| 17.11.2025 | 1,26 | 1,35 | 1,16 | 1,16 | -7,94% | 72.524,00 |
| 14.11.2025 | 1,19 | 1,34 | 1,16 | 1,26 | 0,80% | 108.947,00 |
| 13.11.2025 | 1,46 | 1,47 | 1,13 | 1,25 | -17,76% | 276.734,00 |
| 12.11.2025 | 1,31 | 1,71 | 1,29 | 1,52 | 9,07% | 374.840,00 |
| 11.11.2025 | 1,60 | 1,60 | 1,38 | 1,39 | -17,98% | 4.393.815,00 |
| 10.11.2025 | 1,79 | 1,99 | 1,68 | 1,70 | -27,80% | 9.510.301,00 |
| 07.11.2025 | 2,39 | 2,40 | 2,19 | 2,35 | -18,28% | 23.463.552,00 |
| 06.11.2025 | 2,97 | 3,98 | 2,61 | 2,88 | 44,58% | 623.881.884,00 |
| 05.11.2025 | 2,15 | 2,15 | 1,98 | 1,99 | -4,23% | 4.824.863,00 |
| 04.11.2025 | 2,12 | 2,19 | 2,04 | 2,08 | -5,45% | 3.737.052,00 |
| 03.11.2025 | 2,20 | 2,39 | 2,11 | 2,20 | 6,92% | 87.699.386,00 |
| 31.10.2025 | 1,92 | 2,19 | 1,92 | 2,06 | 11,63% | 10.330.988,00 |
| 30.10.2025 | 1,92 | 2,08 | 1,76 | 1,84 | -10,56% | 1.786.555,00 |
| 29.10.2025 | 2,08 | 2,10 | 1,95 | 2,06 | 1,02% | 2.608.706,00 |
| 28.10.2025 | 2,32 | 2,32 | 2,04 | 2,04 | -7,68% | 2.638.580,00 |
| 27.10.2025 | 2,47 | 2,47 | 2,15 | 2,21 | -0,65% | 3.937.754,00 |
| 24.10.2025 | 2,38 | 2,38 | 2,09 | 2,22 | -17,99% | 7.025.805,00 |
| 23.10.2025 | 2,83 | 3,02 | 2,55 | 2,71 | -5,89% | 4.350.065,00 |
| 22.10.2025 | 3,20 | 3,20 | 2,84 | 2,88 | -2,49% | 3.251.798,00 |
| 21.10.2025 | 3,12 | 3,15 | 2,75 | 2,96 | -12,51% | 5.476.592,00 |
| 20.10.2025 | 3,36 | 4,41 | 2,96 | 3,38 | -77,05% | 34.495.219,00 |
| 17.10.2025 | 13,60 | 16,32 | 12,64 | 14,72 | -6,12% | 30.023.574,00 |
| 16.10.2025 | 12,16 | 17,60 | 11,22 | 15,68 | 24,05% | 1.528.432,00 |
| 15.10.2025 | 11,20 | 12,80 | 10,01 | 12,64 | 15,35% | 651.399,00 |
| 14.10.2025 | 11,24 | 12,32 | 10,56 | 10,96 | -12,08% | 454.347,00 |
| 13.10.2025 | 14,88 | 15,36 | 11,36 | 12,46 | -22,10% | 749.088,00 |
| 10.10.2025 | 13,28 | 16,00 | 11,55 | 16,00 | 19,08% | 506.232,00 |
| 09.10.2025 | 11,45 | 13,99 | 11,45 | 13,44 | 16,64% | 156.693,00 |
| 08.10.2025 | 11,04 | 11,55 | 11,04 | 11,52 | 3,81% | 628.238,00 |
| 07.10.2025 | 11,62 | 11,62 | 11,05 | 11,10 | -1,20% | 23.894,00 |
| 06.10.2025 | 11,52 | 11,60 | 11,12 | 11,23 | -1,42% | 27.961,00 |
| 03.10.2025 | 11,84 | 12,00 | 10,88 | 11,39 | -2,85% | 24.628,00 |
| 02.10.2025 | 11,90 | 12,64 | 11,71 | 11,73 | 0,12% | 117.385,00 |
| 01.10.2025 | 11,52 | 12,00 | 11,36 | 11,71 | -2,13% | 8.528,00 |
| 30.09.2025 | 11,59 | 12,00 | 11,36 | 11,97 | 0,05% | 528.948,00 |
| 29.09.2025 | 12,00 | 12,08 | 11,64 | 11,96 | -0,29% | 14.721,00 |
| 26.09.2025 | 11,44 | 12,00 | 11,44 | 12,00 | 4,14% | 19.147,00 |
| 25.09.2025 | 11,20 | 11,84 | 11,20 | 11,52 | -4,00% | 445.765,00 |
| 24.09.2025 | 12,10 | 12,28 | 11,20 | 12,00 | -1,32% | 34.631,00 |
| 23.09.2025 | 12,96 | 13,60 | 12,01 | 12,16 | -6,18% | 30.584,00 |
| 22.09.2025 | 12,56 | 13,36 | 12,32 | 12,96 | 4,43% | 66.886,00 |
| 19.09.2025 | 11,84 | 12,88 | 11,71 | 12,41 | 5,90% | 50.933,00 |
| 18.09.2025 | 12,13 | 12,13 | 10,92 | 11,72 | 1,64% | 1.129.131,00 |
| 17.09.2025 | 12,07 | 12,56 | 11,08 | 11,53 | -4,44% | 74.425,00 |
| 16.09.2025 | 12,07 | 12,80 | 11,86 | 12,07 | 0,45% | 63.223,00 |
| 15.09.2025 | 12,78 | 13,58 | 11,71 | 12,01 | -2,49% | 1.219.153,00 |
| 12.09.2025 | 12,44 | 13,12 | 12,32 | 12,32 | 1,09% | 104.273,00 |
| 11.09.2025 | 11,51 | 13,32 | 11,23 | 12,19 | -0,94% | 881.644,00 |
| 10.09.2025 | 13,44 | 14,48 | 11,68 | 12,30 | -12,52% | 235.732,00 |
| 09.09.2025 | 14,40 | 15,63 | 13,60 | 14,06 | -4,57% | 14.325,00 |
| 08.09.2025 | 15,33 | 15,33 | 12,80 | 14,74 | -13,11% | 53.338,00 |
| 05.09.2025 | 13,13 | 16,96 | 12,00 | 16,96 | 25,37% | 24.791,00 |
| 04.09.2025 | 14,21 | 14,21 | 13,53 | 13,53 | -11,00% | 5.265,00 |
| 03.09.2025 | 16,80 | 16,80 | 14,23 | 15,20 | -8,65% | 37.084,00 |
| 02.09.2025 | 15,83 | 16,64 | 15,49 | 16,64 | 2,97% | 80.230,00 |
| 29.08.2025 | 14,41 | 16,80 | 12,43 | 16,16 | 12,11% | 73.288,00 |
| 28.08.2025 | 11,36 | 14,41 | 11,36 | 14,41 | 21,76% | 92.080,00 |
| 27.08.2025 | 11,18 | 13,12 | 11,18 | 11,84 | 7,15% | 4.503,00 |
| 26.08.2025 | 11,20 | 13,26 | 11,05 | 11,05 | -6,30% | 14.573,00 |
| 25.08.2025 | 11,84 | 12,00 | 11,41 | 11,79 | 2,50% | 12.222,00 |
| 22.08.2025 | 10,24 | 12,00 | 10,24 | 11,50 | 5,12% | 12.734,00 |
| 21.08.2025 | 10,40 | 11,84 | 10,28 | 10,94 | 2,52% | 8.083,00 |
| 20.08.2025 | 10,82 | 13,28 | 10,32 | 10,68 | 5,74% | 135.935,00 |
| 19.08.2025 | 11,52 | 12,80 | 10,08 | 10,10 | -12,36% | 77.606,00 |
| 18.08.2025 | 13,04 | 13,04 | 11,52 | 11,52 | -9,99% | 14.809,00 |
| 15.08.2025 | 12,64 | 12,80 | 12,32 | 12,80 | 2,55% | 1.864,00 |
| 14.08.2025 | 12,16 | 12,80 | 12,16 | 12,48 | 3,97% | 2.706,00 |
| 13.08.2025 | 12,00 | 13,01 | 12,00 | 12,00 | -7,72% | 679,00 |
| 12.08.2025 | 12,48 | 13,01 | 12,48 | 13,01 | 0,67% | 1.722,00 |
| 11.08.2025 | 12,56 | 12,92 | 12,56 | 12,92 | -0,01% | 3.977,00 |
| 08.08.2025 | 12,80 | 12,92 | 12,80 | 12,92 | -0,88% | 3.589,00 |
| 07.08.2025 | 12,84 | 13,04 | 12,80 | 13,04 | -0,01% | 11.556,00 |
| 06.08.2025 | 13,28 | 13,28 | 12,55 | 13,04 | -5,21% | 3.641,00 |
| 05.08.2025 | 13,76 | 13,76 | 13,76 | 13,76 | 3,16% | 18.599,00 |
| 04.08.2025 | 13,76 | 13,76 | 12,89 | 13,34 | -7,90% | 10.311,00 |
| 01.08.2025 | 14,24 | 14,88 | 13,76 | 14,48 | 0,79% | 3.347,00 |
| 31.07.2025 | 15,04 | 15,71 | 14,24 | 14,37 | -9,30% | 34.234,00 |
| 30.07.2025 | 15,19 | 16,31 | 14,64 | 15,84 | 0,00% | 14.938,00 |
| 29.07.2025 | 14,80 | 16,00 | 14,48 | 15,84 | 2,06% | 36.049,00 |
| 28.07.2025 | 15,60 | 16,77 | 14,56 | 15,52 | -3,96% | 26.554,00 |
| 25.07.2025 | 16,80 | 16,80 | 15,52 | 16,16 | -3,81% | 41.030,00 |
| 24.07.2025 | 15,05 | 16,80 | 14,40 | 16,80 | 11,37% | 50.414,00 |
| 23.07.2025 | 13,02 | 15,08 | 13,02 | 15,08 | 9,12% | 52.055,00 |