1,430€
3,62%
Echtzeit-Aktienkurs Cango Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Cango Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1,38 | 1,45 | 1,35 | 1,40 | 1,45% | 57,00 |
| 13.09.2024 | 1,41 | 1,46 | 1,38 | 1,38 | -2,82% | - |
| 12.09.2024 | 1,44 | 1,47 | 1,36 | 1,42 | -2,74% | - |
| 11.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,68% | 100,00 |
| 10.09.2024 | 1,49 | 1,54 | 1,48 | 1,49 | -0,67% | - |
| 09.09.2024 | 1,51 | 1,55 | 1,47 | 1,50 | -1,32% | - |
| 06.09.2024 | 1,52 | 1,57 | 1,45 | 1,52 | -0,98% | - |
| 05.09.2024 | 1,44 | 1,53 | 1,44 | 1,53 | 0,66% | 440,00 |
| 04.09.2024 | 1,49 | 1,52 | 1,49 | 1,52 | 0,33% | 138,00 |
| 03.09.2024 | 1,55 | 1,58 | 1,52 | 1,52 | -2,88% | - |
| 02.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | 67,00 |
| 30.08.2024 | 1,60 | 1,60 | 1,55 | 1,56 | -0,64% | - |
| 29.08.2024 | 1,55 | 1,61 | 1,55 | 1,57 | 1,95% | - |
| 28.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | 2.760,00 |
| 27.08.2024 | 1,58 | 1,62 | 1,57 | 1,57 | -0,95% | - |
| 26.08.2024 | 1,60 | 1,60 | 1,57 | 1,59 | -0,63% | - |
| 23.08.2024 | 1,53 | 1,66 | 1,53 | 1,60 | 2,90% | - |
| 22.08.2024 | 1,64 | 1,66 | 1,52 | 1,55 | -3,73% | - |
| 21.08.2024 | 1,60 | 1,66 | 1,60 | 1,61 | 1,58% | - |
| 20.08.2024 | 1,54 | 1,69 | 1,54 | 1,59 | 1,93% | - |
| 19.08.2024 | 1,68 | 1,72 | 1,56 | 1,56 | -5,76% | - |
| 16.08.2024 | 1,62 | 1,69 | 1,59 | 1,65 | 1,54% | - |
| 15.08.2024 | 1,54 | 1,64 | 1,54 | 1,63 | 4,84% | - |
| 14.08.2024 | 1,55 | 1,61 | 1,53 | 1,55 | -1,27% | - |
| 13.08.2024 | 1,55 | 1,57 | 1,41 | 1,57 | -2,48% | 8.161,00 |
| 12.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | 315,00 |
| 09.08.2024 | 1,61 | 1,67 | 1,61 | 1,61 | 0,31% | - |
| 08.08.2024 | 1,57 | 1,65 | 1,57 | 1,61 | -0,31% | - |
| 07.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,31% | 1.400,00 |
| 06.08.2024 | 1,54 | 1,68 | 1,53 | 1,61 | 5,59% | - |
| 05.08.2024 | 1,57 | 1,57 | 1,52 | 1,52 | -7,60% | 521,00 |
| 02.08.2024 | 1,71 | 1,71 | 1,63 | 1,65 | -3,24% | - |
| 01.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -2,02% | 1.319,00 |
| 31.07.2024 | 1,72 | 1,76 | 1,72 | 1,74 | 1,17% | - |
| 30.07.2024 | 1,79 | 1,79 | 1,72 | 1,72 | -1,44% | - |
| 29.07.2024 | 1,77 | 1,78 | 1,74 | 1,74 | -1,14% | - |
| 26.07.2024 | 1,80 | 1,80 | 1,74 | 1,76 | -1,40% | - |
| 25.07.2024 | 1,79 | 1,81 | 1,76 | 1,79 | -1,11% | - |
| 24.07.2024 | 1,80 | 1,83 | 1,77 | 1,81 | 1,69% | - |
| 23.07.2024 | 1,85 | 1,86 | 1,76 | 1,78 | 0,85% | - |
| 22.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -5,38% | 1.310,00 |
| 19.07.2024 | 1,81 | 1,86 | 1,81 | 1,86 | 2,76% | 19,00 |
| 18.07.2024 | 1,76 | 1,83 | 1,76 | 1,81 | 1,40% | - |
| 17.07.2024 | 1,85 | 1,85 | 1,78 | 1,79 | -1,38% | - |
| 16.07.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | 300,00 |
| 15.07.2024 | 1,86 | 1,89 | 1,81 | 1,84 | 0,55% | - |
| 12.07.2024 | 1,85 | 1,85 | 1,83 | 1,83 | 8,93% | 3.900,00 |
| 11.07.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -3,72% | 4.100,00 |
| 10.07.2024 | 1,74 | 1,83 | 1,73 | 1,75 | -0,85% | - |
| 09.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 12,82% | 4.100,00 |
| 08.07.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | 130,00 |
| 05.07.2024 | 1,55 | 1,58 | 1,54 | 1,57 | 1,29% | - |
| 04.07.2024 | 1,55 | 1,56 | 1,55 | 1,55 | -0,32% | - |
| 03.07.2024 | 1,57 | 1,58 | 1,55 | 1,56 | 0,97% | - |
| 02.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | 45,00 |
| 01.07.2024 | 1,55 | 1,64 | 1,55 | 1,55 | -0,96% | - |
| 28.06.2024 | 1,53 | 1,58 | 1,53 | 1,57 | 2,29% | - |
| 27.06.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | 1.000,00 |
| 26.06.2024 | 1,52 | 1,59 | 1,51 | 1,55 | 2,99% | - |
| 25.06.2024 | 1,51 | 1,58 | 1,50 | 1,51 | -0,33% | - |
| 24.06.2024 | 1,56 | 1,58 | 1,51 | 1,51 | -1,95% | - |
| 21.06.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,33% | 1.000,00 |
| 20.06.2024 | 1,54 | 1,58 | 1,48 | 1,54 | 2,33% | - |
| 19.06.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | 320,00 |
| 18.06.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,61% | 400,00 |
| 17.06.2024 | 1,56 | 1,66 | 1,52 | 1,56 | 1,30% | - |
| 14.06.2024 | 1,47 | 1,71 | 1,47 | 1,54 | -4,36% | - |
| 13.06.2024 | 1,74 | 1,75 | 1,61 | 1,61 | -8,29% | - |
| 12.06.2024 | 1,68 | 1,75 | 1,68 | 1,75 | 8,02% | 1.676,00 |
| 11.06.2024 | 1,49 | 1,62 | 1,48 | 1,62 | 7,28% | - |
| 10.06.2024 | 1,50 | 1,51 | 1,49 | 1,51 | -1,31% | 13.450,00 |
| 07.06.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -5,56% | 200,00 |
| 06.06.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 6,93% | 1,00 |
| 05.06.2024 | 1,45 | 1,55 | 1,44 | 1,52 | 1,68% | - |
| 04.06.2024 | 1,48 | 1,56 | 1,47 | 1,49 | 2,41% | - |
| 03.06.2024 | 1,38 | 1,46 | 1,38 | 1,46 | 3,19% | - |
| 31.05.2024 | 1,41 | 1,45 | 1,40 | 1,41 | -2,08% | - |
| 30.05.2024 | 1,43 | 1,47 | 1,42 | 1,44 | 1,41% | - |
| 29.05.2024 | 1,37 | 1,45 | 1,37 | 1,42 | 0,71% | - |
| 28.05.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 4,06% | 150,00 |
| 27.05.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -5,57% | - |
| 24.05.2024 | 1,45 | 1,52 | 1,41 | 1,44 | -0,35% | - |
| 23.05.2024 | 1,48 | 1,49 | 1,42 | 1,44 | -1,37% | - |
| 22.05.2024 | 1,44 | 1,48 | 1,41 | 1,46 | 3,55% | - |
| 21.05.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -4,08% | 25,00 |
| 20.05.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | 100,00 |
| 17.05.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -2,31% | 510,00 |
| 16.05.2024 | 1,47 | 1,54 | 1,47 | 1,52 | 2,02% | - |
| 15.05.2024 | 1,47 | 1,58 | 1,41 | 1,49 | 1,37% | - |
| 14.05.2024 | 1,40 | 1,47 | 1,37 | 1,47 | 1,74% | - |
| 13.05.2024 | 1,46 | 1,54 | 1,37 | 1,44 | -2,37% | - |
| 10.05.2024 | 1,48 | 1,52 | 1,47 | 1,48 | 0,68% | - |
| 09.05.2024 | 1,45 | 1,51 | 1,44 | 1,47 | 1,03% | - |
| 08.05.2024 | 1,44 | 1,48 | 1,40 | 1,45 | 0,00% | - |
| 07.05.2024 | 1,45 | 1,50 | 1,42 | 1,45 | 0,00% | - |
| 06.05.2024 | 1,44 | 1,55 | 1,38 | 1,45 | 5,07% | - |
| 03.05.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | 2.000,00 |
| 02.05.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | 350,00 |
| 30.04.2024 | 1,34 | 1,43 | 1,34 | 1,38 | 0,00% | - |
| 29.04.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 2,22% | 1.003,00 |