4,390€
1,39%
Echtzeit-Aktienkurs Cango Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Cango Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 4,30 | 4,50 | 4,30 | 4,50 | 3,93% | 1.645,00 |
| 16.01.2025 | 4,51 | 4,53 | 4,21 | 4,33 | -3,56% | - |
| 15.01.2025 | 4,39 | 4,60 | 4,36 | 4,49 | 0,67% | - |
| 14.01.2025 | 4,42 | 4,46 | 4,36 | 4,46 | 4,21% | 2.066,00 |
| 13.01.2025 | 4,28 | 4,28 | 4,28 | 4,28 | -4,89% | 250,00 |
| 10.01.2025 | 4,50 | 4,50 | 4,50 | 4,50 | -1,75% | 1.200,00 |
| 09.01.2025 | 4,58 | 4,58 | 4,58 | 4,58 | 0,88% | 505,00 |
| 08.01.2025 | 4,78 | 4,78 | 4,54 | 4,54 | -6,00% | 379,00 |
| 07.01.2025 | 4,84 | 4,97 | 4,77 | 4,83 | -12,18% | - |
| 06.01.2025 | 5,50 | 5,50 | 5,50 | 5,50 | 6,80% | 6,00 |
| 03.01.2025 | 5,15 | 5,15 | 5,15 | 5,15 | 9,11% | 10,00 |
| 02.01.2025 | 4,28 | 4,72 | 4,12 | 4,72 | 5,36% | 1.110,00 |
| 30.12.2024 | 4,60 | 4,60 | 4,48 | 4,48 | -0,44% | 412,00 |
| 27.12.2024 | 4,88 | 5,35 | 4,50 | 4,50 | -4,66% | 4.287,00 |
| 23.12.2024 | 5,30 | 5,30 | 4,72 | 4,72 | -10,94% | 5.225,00 |
| 20.12.2024 | 5,10 | 5,30 | 5,10 | 5,30 | -6,19% | 635,00 |
| 19.12.2024 | 6,70 | 8,00 | 5,50 | 5,65 | -24,16% | 20.818,00 |
| 18.12.2024 | 6,30 | 8,90 | 6,25 | 7,45 | 12,88% | 10.504,00 |
| 17.12.2024 | 5,60 | 6,60 | 4,72 | 6,60 | 30,69% | 19.262,00 |
| 16.12.2024 | 4,32 | 5,10 | 4,32 | 5,05 | 18,27% | 9.559,00 |
| 13.12.2024 | 4,35 | 4,40 | 4,26 | 4,27 | -2,29% | - |
| 12.12.2024 | 4,41 | 4,42 | 4,28 | 4,37 | 0,92% | - |
| 11.12.2024 | 4,23 | 4,37 | 4,15 | 4,33 | 1,88% | - |
| 10.12.2024 | 4,25 | 4,43 | 4,20 | 4,25 | -2,52% | - |
| 09.12.2024 | 4,22 | 4,36 | 4,22 | 4,36 | 1,16% | 170,00 |
| 06.12.2024 | 4,04 | 4,35 | 4,02 | 4,31 | 2,13% | - |
| 05.12.2024 | 4,40 | 4,40 | 4,22 | 4,22 | 6,03% | 1.700,00 |
| 04.12.2024 | 3,88 | 3,98 | 3,88 | 3,98 | 4,19% | 2.375,00 |
| 03.12.2024 | 4,50 | 4,52 | 3,20 | 3,82 | -15,49% | 1.983,00 |
| 02.12.2024 | 4,00 | 4,52 | 4,00 | 4,52 | 15,90% | 1.746,00 |
| 29.11.2024 | 3,69 | 3,96 | 3,69 | 3,90 | 7,14% | - |
| 28.11.2024 | 3,84 | 3,84 | 3,64 | 3,64 | -4,21% | 2.000,00 |
| 27.11.2024 | 3,80 | 3,80 | 3,80 | 3,80 | 2,43% | 800,00 |
| 26.11.2024 | 3,76 | 3,83 | 3,70 | 3,71 | -1,85% | - |
| 25.11.2024 | 3,78 | 3,86 | 3,78 | 3,78 | 1,89% | 1.670,00 |
| 22.11.2024 | 3,65 | 3,91 | 3,64 | 3,71 | -0,80% | - |
| 21.11.2024 | 3,94 | 4,00 | 3,73 | 3,74 | 18,35% | - |
| 20.11.2024 | 3,26 | 3,26 | 3,16 | 3,16 | -5,95% | 2.100,00 |
| 19.11.2024 | 3,18 | 3,36 | 3,18 | 3,36 | 0,60% | 2.092,00 |
| 18.11.2024 | 3,36 | 3,36 | 3,34 | 3,34 | -5,65% | 280,00 |
| 15.11.2024 | 3,54 | 3,54 | 3,54 | 3,54 | -1,39% | 500,00 |
| 14.11.2024 | 3,47 | 3,80 | 3,46 | 3,59 | -2,97% | - |
| 13.11.2024 | 3,70 | 3,70 | 3,70 | 3,70 | -0,54% | 300,00 |
| 12.11.2024 | 3,80 | 4,12 | 3,60 | 3,72 | -2,11% | 15.398,00 |
| 11.11.2024 | 3,40 | 3,84 | 3,40 | 3,80 | 15,15% | 3.960,00 |
| 08.11.2024 | 2,64 | 3,32 | 2,64 | 3,30 | 24,06% | 8.351,00 |
| 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% | - |