1,680€
3,07%
Echtzeit-Aktienkurs Cango Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Cango Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 1,63 | 1,68 | 1,63 | 1,68 | 3,07% | - |
| 17.10.2024 | 1,60 | 1,63 | 1,47 | 1,63 | 2,19% | - |
| 16.10.2024 | 1,60 | 1,66 | 1,56 | 1,60 | 0,00% | - |
| 15.10.2024 | 1,67 | 1,69 | 1,49 | 1,60 | -4,20% | - |
| 14.10.2024 | 1,64 | 1,67 | 1,60 | 1,67 | 1,83% | - |
| 11.10.2024 | 1,68 | 1,68 | 1,63 | 1,64 | -2,68% | - |
| 10.10.2024 | 1,61 | 1,72 | 1,60 | 1,68 | 4,67% | - |
| 09.10.2024 | 1,61 | 1,69 | 1,57 | 1,61 | 0,00% | - |
| 08.10.2024 | 1,67 | 1,68 | 1,60 | 1,61 | -3,89% | - |
| 07.10.2024 | 1,68 | 1,72 | 1,61 | 1,67 | -0,60% | - |
| 04.10.2024 | 1,67 | 1,72 | 1,67 | 1,68 | 0,90% | - |
| 03.10.2024 | 1,68 | 1,72 | 1,61 | 1,67 | -0,89% | 1.000,00 |
| 02.10.2024 | 1,55 | 1,70 | 1,53 | 1,68 | 8,39% | - |
| 01.10.2024 | 1,60 | 1,62 | 1,55 | 1,55 | -2,82% | - |
| 30.09.2024 | 1,63 | 1,71 | 1,57 | 1,60 | -2,15% | - |
| 27.09.2024 | 1,52 | 1,65 | 1,51 | 1,63 | 7,24% | - |
| 26.09.2024 | 1,45 | 1,57 | 1,45 | 1,52 | 5,19% | - |
| 25.09.2024 | 1,44 | 1,49 | 1,40 | 1,45 | 0,70% | - |
| 24.09.2024 | 1,46 | 1,48 | 1,34 | 1,44 | -1,71% | - |
| 23.09.2024 | 1,46 | 1,51 | 1,41 | 1,46 | 0,34% | - |
| 20.09.2024 | 1,46 | 1,51 | 1,37 | 1,46 | 0,34% | - |
| 19.09.2024 | 1,37 | 1,48 | 1,36 | 1,45 | 5,84% | - |
| 18.09.2024 | 1,41 | 1,51 | 1,36 | 1,37 | -2,84% | - |
| 17.09.2024 | 1,39 | 1,47 | 1,39 | 1,41 | 1,81% | - |
| 16.09.2024 | 1,39 | 1,46 | 1,36 | 1,39 | 0,00% | - |
| 13.09.2024 | 1,42 | 1,48 | 1,38 | 1,39 | -2,46% | - |
| 12.09.2024 | 1,40 | 1,47 | 1,37 | 1,42 | 1,43% | - |
| 11.09.2024 | 1,49 | 1,52 | 1,39 | 1,40 | -5,72% | - |
| 10.09.2024 | 1,50 | 1,54 | 1,48 | 1,49 | -0,67% | - |
| 09.09.2024 | 1,52 | 1,55 | 1,47 | 1,50 | -0,33% | - |
| 06.09.2024 | 1,50 | 1,57 | 1,46 | 1,50 | 0,33% | - |
| 05.09.2024 | 1,45 | 1,54 | 1,43 | 1,50 | 3,46% | - |
| 04.09.2024 | 1,51 | 1,54 | 1,45 | 1,45 | -4,30% | - |
| 03.09.2024 | 1,63 | 1,63 | 1,51 | 1,51 | -6,79% | - |
| 02.09.2024 | 1,56 | 1,63 | 1,55 | 1,62 | 3,85% | - |
| 30.08.2024 | 1,57 | 1,60 | 1,55 | 1,56 | -0,64% | - |
| 29.08.2024 | 1,58 | 1,61 | 1,55 | 1,57 | -0,32% | - |
| 28.08.2024 | 1,57 | 1,62 | 1,54 | 1,58 | 0,32% | - |
| 27.08.2024 | 1,59 | 1,62 | 1,57 | 1,57 | -1,57% | - |
| 26.08.2024 | 1,60 | 1,61 | 1,57 | 1,60 | 0,00% | - |
| 23.08.2024 | 1,56 | 1,65 | 1,53 | 1,60 | 2,57% | - |
| 22.08.2024 | 1,63 | 1,66 | 1,52 | 1,56 | -3,42% | - |
| 21.08.2024 | 1,59 | 1,67 | 1,59 | 1,61 | 1,26% | - |
| 20.08.2024 | 1,56 | 1,67 | 1,54 | 1,59 | 1,92% | - |
| 19.08.2024 | 1,65 | 1,72 | 1,56 | 1,56 | -5,45% | - |
| 16.08.2024 | 1,63 | 1,68 | 1,59 | 1,65 | 1,23% | - |
| 15.08.2024 | 1,55 | 1,64 | 1,54 | 1,63 | 5,16% | - |
| 14.08.2024 | 1,57 | 1,61 | 1,54 | 1,55 | -1,27% | - |
| 13.08.2024 | 1,59 | 1,67 | 1,45 | 1,57 | -0,95% | - |
| 12.08.2024 | 1,60 | 1,62 | 1,58 | 1,59 | -0,94% | - |
| 09.08.2024 | 1,61 | 1,67 | 1,60 | 1,60 | -0,31% | - |
| 08.08.2024 | 1,59 | 1,65 | 1,57 | 1,61 | 1,26% | - |
| 07.08.2024 | 1,60 | 1,66 | 1,56 | 1,59 | -0,94% | - |
| 06.08.2024 | 1,55 | 1,68 | 1,53 | 1,60 | 3,56% | - |
| 05.08.2024 | 1,66 | 1,69 | 1,51 | 1,55 | -6,65% | - |
| 02.08.2024 | 1,73 | 1,73 | 1,63 | 1,66 | -4,06% | - |
| 01.08.2024 | 1,69 | 1,76 | 1,69 | 1,73 | 0,00% | - |
| 31.07.2024 | 1,72 | 1,77 | 1,69 | 1,73 | 0,29% | - |
| 30.07.2024 | 1,74 | 1,79 | 1,72 | 1,72 | -1,15% | - |
| 29.07.2024 | 1,75 | 1,79 | 1,74 | 1,74 | -1,69% | - |
| 26.07.2024 | 1,79 | 1,80 | 1,74 | 1,77 | -1,12% | - |
| 25.07.2024 | 1,77 | 1,81 | 1,76 | 1,79 | 1,13% | - |
| 24.07.2024 | 1,78 | 1,83 | 1,73 | 1,77 | -0,28% | - |
| 23.07.2024 | 1,81 | 1,86 | 1,76 | 1,78 | -1,93% | - |
| 22.07.2024 | 1,80 | 1,85 | 1,74 | 1,81 | 1,12% | - |
| 19.07.2024 | 1,82 | 1,83 | 1,78 | 1,79 | -1,38% | - |
| 18.07.2024 | 1,81 | 1,83 | 1,76 | 1,82 | 1,68% | - |
| 17.07.2024 | 1,85 | 1,86 | 1,78 | 1,79 | -3,25% | - |
| 16.07.2024 | 1,84 | 1,90 | 1,83 | 1,85 | 0,27% | - |
| 15.07.2024 | 1,86 | 1,89 | 1,81 | 1,84 | -0,81% | - |
| 12.07.2024 | 1,80 | 1,90 | 1,77 | 1,86 | 3,06% | - |
| 11.07.2024 | 1,75 | 1,84 | 1,69 | 1,80 | 3,15% | - |
| 10.07.2024 | 1,73 | 1,83 | 1,73 | 1,75 | 0,87% | - |
| 09.07.2024 | 1,64 | 1,78 | 1,62 | 1,73 | 5,81% | - |
| 08.07.2024 | 1,57 | 1,67 | 1,55 | 1,64 | 4,14% | - |
| 05.07.2024 | 1,55 | 1,58 | 1,54 | 1,57 | 1,29% | - |
| 04.07.2024 | 1,56 | 1,56 | 1,55 | 1,55 | -0,64% | - |
| 03.07.2024 | 1,62 | 1,62 | 1,55 | 1,56 | 0,00% | - |
| 02.07.2024 | 1,55 | 1,59 | 1,53 | 1,56 | 0,65% | - |
| 01.07.2024 | 1,57 | 1,64 | 1,53 | 1,55 | -1,27% | - |
| 28.06.2024 | 1,56 | 1,58 | 1,53 | 1,57 | 1,62% | - |
| 27.06.2024 | 1,55 | 1,59 | 1,54 | 1,55 | -0,32% | - |
| 26.06.2024 | 1,51 | 1,59 | 1,51 | 1,55 | 2,65% | - |
| 25.06.2024 | 1,50 | 1,58 | 1,50 | 1,51 | 0,67% | - |
| 24.06.2024 | 1,56 | 1,59 | 1,50 | 1,50 | -3,54% | - |
| 21.06.2024 | 1,54 | 1,62 | 1,51 | 1,56 | 0,97% | - |
| 20.06.2024 | 1,54 | 1,58 | 1,48 | 1,54 | 0,00% | - |
| 19.06.2024 | 1,58 | 1,59 | 1,53 | 1,54 | -1,28% | - |
| 18.06.2024 | 1,56 | 1,61 | 1,54 | 1,56 | 0,00% | - |
| 17.06.2024 | 1,54 | 1,66 | 1,53 | 1,56 | 1,30% | - |
| 14.06.2024 | 1,63 | 1,65 | 1,47 | 1,54 | -5,52% | - |
| 13.06.2024 | 1,71 | 1,75 | 1,61 | 1,63 | -4,68% | - |
| 12.06.2024 | 1,61 | 1,77 | 1,58 | 1,71 | 6,54% | - |
| 11.06.2024 | 1,52 | 1,62 | 1,48 | 1,61 | 5,59% | - |
| 10.06.2024 | 1,54 | 1,59 | 1,47 | 1,52 | -1,30% | - |
| 07.06.2024 | 1,58 | 1,60 | 1,48 | 1,54 | -2,22% | - |
| 06.06.2024 | 1,53 | 1,62 | 1,49 | 1,58 | 1,61% | - |
| 05.06.2024 | 1,49 | 1,55 | 1,44 | 1,55 | 4,03% | - |
| 04.06.2024 | 1,46 | 1,56 | 1,46 | 1,49 | 2,41% | - |
| 03.06.2024 | 1,41 | 1,46 | 1,38 | 1,46 | 3,19% | - |