2,650€
-0,38%
Echtzeit-Aktienkurs Cango Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Cango Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 2,69 | 2,69 | 2,63 | 2,69 | 1,13% | - |
| 07.11.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | 702,00 |
| 06.11.2024 | 2,72 | 2,72 | 2,60 | 2,62 | 5,65% | 6.000,00 |
| 05.11.2024 | 2,58 | 2,58 | 2,48 | 2,48 | -8,82% | 2.200,00 |
| 04.11.2024 | 2,52 | 2,72 | 2,52 | 2,72 | 10,57% | 2.148,00 |
| 01.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 9,33% | 1.000,00 |
| 31.10.2024 | 2,28 | 2,47 | 2,24 | 2,25 | 6,13% | - |
| 30.10.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -7,02% | 50,00 |
| 29.10.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | 500,00 |
| 28.10.2024 | 2,04 | 2,36 | 2,04 | 2,36 | 18,00% | 1.685,00 |
| 25.10.2024 | 1,77 | 2,00 | 1,77 | 2,00 | 14,61% | 7.203,00 |
| 24.10.2024 | 1,67 | 1,77 | 1,66 | 1,75 | 3,87% | - |
| 23.10.2024 | 1,66 | 1,68 | 1,62 | 1,68 | 1,82% | - |
| 22.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | 44,00 |
| 21.10.2024 | 1,62 | 1,65 | 1,61 | 1,63 | 0,00% | - |
| 18.10.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,31% | 50,00 |
| 17.10.2024 | 1,57 | 1,63 | 1,46 | 1,63 | 2,52% | - |
| 16.10.2024 | 1,56 | 1,65 | 1,55 | 1,59 | -3,35% | - |
| 15.10.2024 | 1,65 | 1,65 | 1,64 | 1,64 | -1,50% | 1.600,00 |
| 14.10.2024 | 1,64 | 1,67 | 1,60 | 1,67 | -0,30% | - |
| 11.10.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,30% | 240,00 |
| 10.10.2024 | 1,64 | 1,72 | 1,60 | 1,68 | 4,36% | - |
| 09.10.2024 | 1,62 | 1,68 | 1,57 | 1,61 | 0,31% | - |
| 08.10.2024 | 1,63 | 1,63 | 1,60 | 1,60 | -1,84% | - |
| 07.10.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -4,68% | 415,00 |
| 04.10.2024 | 1,67 | 1,72 | 1,67 | 1,71 | 2,70% | - |
| 03.10.2024 | 1,72 | 1,72 | 1,61 | 1,67 | 2,15% | - |
| 02.10.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 5,16% | 1.000,00 |
| 01.10.2024 | 1,60 | 1,62 | 1,55 | 1,55 | -2,82% | - |
| 30.09.2024 | 1,63 | 1,71 | 1,55 | 1,60 | -2,15% | - |
| 27.09.2024 | 1,52 | 1,65 | 1,51 | 1,63 | 8,67% | - |
| 26.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 3,81% | 180,00 |
| 25.09.2024 | 1,43 | 1,48 | 1,41 | 1,45 | 2,48% | - |
| 24.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | 43,00 |
| 23.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | 54,00 |
| 20.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,06% | 1.000,00 |
| 19.09.2024 | 1,36 | 1,47 | 1,36 | 1,42 | 3,66% | - |
| 18.09.2024 | 1,42 | 1,51 | 1,36 | 1,37 | -1,80% | - |
| 17.09.2024 | 1,38 | 1,39 | 1,38 | 1,39 | 2,96% | 1.120,00 |
| 16.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | 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% | - |