4,180€
-1,42%
Echtzeit-Aktienkurs Cango Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Cango Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 4,18 | 4,57 | 4,18 | 4,39 | 3,54% | - |
| 16.01.2025 | 4,51 | 4,53 | 4,21 | 4,24 | -4,93% | - |
| 15.01.2025 | 4,30 | 4,60 | 4,29 | 4,46 | 2,06% | - |
| 14.01.2025 | 4,16 | 4,65 | 4,11 | 4,37 | 4,80% | - |
| 13.01.2025 | 4,57 | 4,59 | 4,17 | 4,17 | -8,35% | - |
| 10.01.2025 | 4,50 | 4,84 | 4,50 | 4,55 | -1,73% | - |
| 09.01.2025 | 4,54 | 4,68 | 4,54 | 4,63 | 0,00% | - |
| 08.01.2025 | 4,69 | 4,88 | 4,57 | 4,63 | -6,28% | - |
| 07.01.2025 | 4,84 | 4,97 | 4,77 | 4,94 | 1,86% | - |
| 06.01.2025 | 5,06 | 5,40 | 4,79 | 4,85 | -4,43% | - |
| 03.01.2025 | 4,90 | 5,13 | 4,81 | 5,08 | 1,40% | - |
| 02.01.2025 | 4,21 | 5,25 | 4,20 | 5,01 | 9,28% | - |
| 30.12.2024 | 4,54 | 4,59 | 4,50 | 4,58 | -1,93% | - |
| 27.12.2024 | 4,97 | 5,45 | 4,43 | 4,67 | 0,86% | - |
| 23.12.2024 | 5,23 | 5,33 | 4,52 | 4,63 | -4,14% | - |
| 20.12.2024 | 5,55 | 5,68 | 4,30 | 4,83 | -12,97% | 70,00 |
| 19.12.2024 | 6,63 | 8,15 | 5,30 | 5,55 | -27,69% | - |
| 18.12.2024 | 6,08 | 9,15 | 6,08 | 7,68 | 15,85% | 8.400,00 |
| 17.12.2024 | 5,25 | 6,65 | 4,73 | 6,63 | 29,90% | 1.000,00 |
| 16.12.2024 | 4,21 | 5,35 | 4,21 | 5,10 | 19,44% | - |
| 13.12.2024 | 4,34 | 4,40 | 4,26 | 4,27 | -2,29% | - |
| 12.12.2024 | 4,40 | 4,42 | 4,29 | 4,37 | 0,69% | - |
| 11.12.2024 | 4,23 | 4,37 | 4,16 | 4,34 | 1,88% | - |
| 10.12.2024 | 4,23 | 4,43 | 4,20 | 4,26 | -4,05% | - |
| 09.12.2024 | 4,35 | 4,51 | 4,07 | 4,44 | 3,26% | - |
| 06.12.2024 | 4,03 | 4,33 | 4,02 | 4,30 | 6,97% | - |
| 05.12.2024 | 3,78 | 4,57 | 3,78 | 4,02 | 3,61% | - |
| 04.12.2024 | 3,86 | 4,03 | 3,84 | 3,88 | 1,04% | - |
| 03.12.2024 | 4,49 | 4,61 | 3,25 | 3,84 | -14,67% | - |
| 02.12.2024 | 3,92 | 4,62 | 3,86 | 4,50 | 14,80% | - |
| 29.11.2024 | 3,60 | 4,00 | 3,60 | 3,92 | 5,95% | - |
| 28.11.2024 | 3,84 | 3,92 | 3,70 | 3,70 | -5,13% | - |
| 27.11.2024 | 3,81 | 3,96 | 3,71 | 3,90 | 4,84% | 800,00 |
| 26.11.2024 | 3,76 | 3,83 | 3,70 | 3,72 | -1,06% | - |
| 25.11.2024 | 3,56 | 3,84 | 3,56 | 3,76 | 1,35% | - |
| 22.11.2024 | 3,58 | 3,92 | 3,58 | 3,71 | -0,54% | - |
| 21.11.2024 | 3,94 | 4,00 | 3,73 | 3,73 | -4,85% | - |
| 20.11.2024 | 3,26 | 3,92 | 3,19 | 3,92 | 18,79% | - |
| 19.11.2024 | 3,20 | 3,43 | 3,16 | 3,30 | 1,85% | - |
| 18.11.2024 | 3,59 | 3,59 | 3,23 | 3,24 | -7,95% | - |
| 15.11.2024 | 3,53 | 3,67 | 3,43 | 3,52 | 0,00% | - |
| 14.11.2024 | 3,47 | 3,80 | 3,46 | 3,52 | 0,57% | - |
| 13.11.2024 | 3,68 | 3,82 | 3,45 | 3,50 | -5,15% | - |
| 12.11.2024 | 3,83 | 4,16 | 3,62 | 3,69 | -5,87% | 414,00 |
| 11.11.2024 | 3,44 | 3,94 | 3,44 | 3,92 | 22,88% | - |
| 08.11.2024 | 2,69 | 3,71 | 2,63 | 3,19 | 17,28% | - |
| 07.11.2024 | 2,60 | 2,75 | 2,57 | 2,72 | 5,02% | - |
| 06.11.2024 | 2,57 | 2,77 | 2,34 | 2,59 | 2,37% | - |
| 05.11.2024 | 2,62 | 2,69 | 2,50 | 2,53 | -2,32% | - |
| 04.11.2024 | 2,56 | 2,76 | 2,32 | 2,59 | 1,57% | 2.178,00 |
| 01.11.2024 | 2,30 | 2,57 | 2,19 | 2,55 | 8,51% | - |
| 31.10.2024 | 2,28 | 2,47 | 2,24 | 2,35 | 1,29% | - |
| 30.10.2024 | 2,14 | 2,36 | 2,11 | 2,32 | 3,57% | - |
| 29.10.2024 | 2,31 | 2,36 | 2,12 | 2,24 | -4,68% | - |
| 28.10.2024 | 2,07 | 2,43 | 2,02 | 2,35 | 15,20% | - |
| 25.10.2024 | 1,73 | 2,07 | 1,73 | 2,04 | 16,57% | - |
| 24.10.2024 | 1,63 | 1,78 | 1,63 | 1,75 | 5,42% | - |
| 23.10.2024 | 1,66 | 1,68 | 1,62 | 1,66 | 0,61% | - |
| 22.10.2024 | 1,63 | 1,68 | 1,62 | 1,65 | 1,23% | - |
| 21.10.2024 | 1,62 | 1,65 | 1,61 | 1,63 | -0,91% | - |
| 18.10.2024 | 1,66 | 1,70 | 1,62 | 1,65 | 1,54% | - |
| 17.10.2024 | 1,57 | 1,63 | 1,47 | 1,62 | 2,21% | - |
| 16.10.2024 | 1,56 | 1,65 | 1,55 | 1,59 | -0,63% | - |
| 15.10.2024 | 1,65 | 1,70 | 1,46 | 1,60 | -3,92% | - |
| 14.10.2024 | 1,63 | 1,67 | 1,60 | 1,66 | 1,53% | - |
| 11.10.2024 | 1,63 | 1,67 | 1,62 | 1,64 | -2,10% | - |
| 10.10.2024 | 1,64 | 1,73 | 1,62 | 1,67 | 3,41% | - |
| 09.10.2024 | 1,62 | 1,69 | 1,57 | 1,62 | 0,94% | - |
| 08.10.2024 | 1,63 | 1,64 | 1,59 | 1,60 | -3,90% | - |
| 07.10.2024 | 1,69 | 1,71 | 1,61 | 1,67 | -0,89% | - |
| 04.10.2024 | 1,64 | 1,72 | 1,64 | 1,68 | 0,90% | - |
| 03.10.2024 | 1,72 | 1,72 | 1,61 | 1,67 | -0,30% | - |
| 02.10.2024 | 1,56 | 1,70 | 1,53 | 1,67 | 7,05% | - |
| 01.10.2024 | 1,60 | 1,62 | 1,55 | 1,56 | -1,89% | - |
| 30.09.2024 | 1,63 | 1,71 | 1,55 | 1,59 | -2,45% | - |
| 27.09.2024 | 1,52 | 1,67 | 1,51 | 1,63 | 7,24% | - |
| 26.09.2024 | 1,45 | 1,58 | 1,45 | 1,52 | 5,56% | - |
| 25.09.2024 | 1,43 | 1,50 | 1,40 | 1,44 | 1,05% | - |
| 24.09.2024 | 1,41 | 1,49 | 1,34 | 1,43 | -2,40% | - |
| 23.09.2024 | 1,41 | 1,52 | 1,41 | 1,46 | 0,69% | - |
| 20.09.2024 | 1,42 | 1,52 | 1,33 | 1,45 | 3,57% | - |
| 19.09.2024 | 1,36 | 1,48 | 1,36 | 1,40 | 2,19% | - |
| 18.09.2024 | 1,39 | 1,51 | 1,36 | 1,37 | -2,84% | - |
| 17.09.2024 | 1,36 | 1,48 | 1,36 | 1,41 | 1,81% | - |
| 16.09.2024 | 1,35 | 1,47 | 1,35 | 1,39 | -1,42% | - |
| 13.09.2024 | 1,38 | 1,49 | 1,38 | 1,41 | -1,06% | - |
| 12.09.2024 | 1,41 | 1,49 | 1,35 | 1,42 | 1,43% | - |
| 11.09.2024 | 1,46 | 1,58 | 1,39 | 1,40 | -5,72% | - |
| 10.09.2024 | 1,49 | 1,58 | 1,48 | 1,49 | -1,00% | - |
| 09.09.2024 | 1,51 | 1,55 | 1,47 | 1,50 | -0,66% | - |
| 06.09.2024 | 1,52 | 1,58 | 1,45 | 1,51 | 1,00% | - |
| 05.09.2024 | 1,42 | 1,54 | 1,42 | 1,50 | 3,46% | - |
| 04.09.2024 | 1,52 | 1,55 | 1,45 | 1,45 | -4,62% | - |
| 03.09.2024 | 1,52 | 1,59 | 1,52 | 1,52 | -2,26% | - |
| 02.09.2024 | 1,56 | 1,56 | 1,55 | 1,55 | -0,64% | - |
| 30.08.2024 | 1,57 | 1,61 | 1,55 | 1,56 | 1,30% | - |
| 29.08.2024 | 1,55 | 1,61 | 1,54 | 1,54 | -1,60% | - |
| 28.08.2024 | 1,54 | 1,62 | 1,54 | 1,57 | 0,00% | - |
| 27.08.2024 | 1,55 | 1,62 | 1,55 | 1,57 | -0,95% | - |
| 26.08.2024 | 1,60 | 1,60 | 1,57 | 1,58 | 0,00% | - |