3,440€
-4,44%
Echtzeit-Aktienkurs Cango Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Cango Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.08.2024 | 1,53 | 1,66 | 1,53 | 1,58 | 1,61% | - |
| 22.08.2024 | 1,64 | 1,67 | 1,51 | 1,56 | -4,89% | - |
| 21.08.2024 | 1,60 | 1,68 | 1,60 | 1,64 | 3,81% | - |
| 20.08.2024 | 1,51 | 1,69 | 1,51 | 1,58 | 0,96% | - |
| 19.08.2024 | 1,64 | 1,72 | 1,56 | 1,56 | -4,88% | - |
| 16.08.2024 | 1,59 | 1,72 | 1,59 | 1,64 | 0,31% | - |
| 15.08.2024 | 1,51 | 1,64 | 1,51 | 1,64 | 5,48% | - |
| 14.08.2024 | 1,52 | 1,65 | 1,52 | 1,55 | -0,64% | - |
| 13.08.2024 | 1,54 | 1,67 | 1,44 | 1,56 | 0,00% | - |
| 12.08.2024 | 1,61 | 1,62 | 1,56 | 1,56 | -2,80% | - |
| 09.08.2024 | 1,58 | 1,67 | 1,58 | 1,61 | -1,53% | - |
| 08.08.2024 | 1,57 | 1,65 | 1,57 | 1,63 | 3,49% | - |
| 07.08.2024 | 1,64 | 1,67 | 1,56 | 1,58 | -1,87% | - |
| 06.08.2024 | 1,53 | 1,69 | 1,53 | 1,61 | 3,22% | - |
| 05.08.2024 | 1,62 | 1,62 | 1,51 | 1,56 | -6,61% | - |
| 02.08.2024 | 1,71 | 1,71 | 1,57 | 1,67 | -3,20% | - |
| 01.08.2024 | 1,73 | 1,77 | 1,70 | 1,72 | -0,29% | - |
| 31.07.2024 | 1,72 | 1,77 | 1,72 | 1,73 | 0,58% | - |
| 30.07.2024 | 1,76 | 1,79 | 1,72 | 1,72 | -1,44% | - |
| 29.07.2024 | 1,73 | 1,81 | 1,73 | 1,74 | -1,42% | - |
| 26.07.2024 | 1,80 | 1,81 | 1,74 | 1,77 | -1,40% | - |
| 25.07.2024 | 1,79 | 1,81 | 1,74 | 1,79 | 1,42% | - |
| 24.07.2024 | 1,80 | 1,83 | 1,77 | 1,77 | -2,75% | - |
| 23.07.2024 | 1,81 | 1,86 | 1,76 | 1,82 | -0,82% | - |
| 22.07.2024 | 1,80 | 1,85 | 1,74 | 1,83 | 2,52% | - |
| 19.07.2024 | 1,81 | 1,82 | 1,76 | 1,79 | -1,38% | - |
| 18.07.2024 | 1,76 | 1,83 | 1,76 | 1,81 | 1,40% | - |
| 17.07.2024 | 1,81 | 1,85 | 1,77 | 1,79 | -3,25% | - |
| 16.07.2024 | 1,85 | 1,90 | 1,83 | 1,85 | 0,27% | - |
| 15.07.2024 | 1,82 | 1,89 | 1,81 | 1,84 | -0,54% | - |
| 12.07.2024 | 1,81 | 1,90 | 1,76 | 1,85 | 2,49% | - |
| 11.07.2024 | 1,70 | 1,84 | 1,70 | 1,81 | 3,44% | 1.200,00 |
| 10.07.2024 | 1,70 | 1,84 | 1,70 | 1,75 | 1,16% | - |
| 09.07.2024 | 1,60 | 1,78 | 1,59 | 1,73 | 5,83% | - |
| 08.07.2024 | 1,58 | 1,67 | 1,58 | 1,63 | 3,49% | - |
| 05.07.2024 | 1,53 | 1,58 | 1,53 | 1,58 | 1,61% | - |
| 04.07.2024 | 1,53 | 1,56 | 1,53 | 1,55 | -1,27% | - |
| 03.07.2024 | 1,57 | 1,58 | 1,55 | 1,57 | 0,64% | - |
| 02.07.2024 | 1,54 | 1,63 | 1,53 | 1,56 | 0,97% | - |
| 01.07.2024 | 1,52 | 1,64 | 1,52 | 1,55 | -1,28% | - |