3,768€
-0,63%
Echtzeit-Aktienkurs Microvast Holdings Inc.
Bid:
Ask:
Aktienkurse zur Microvast Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 3,78 | 3,78 | 3,77 | 3,77 | -0,05% | - |
| 18.06.2025 | 3,88 | 3,99 | 3,75 | 3,77 | -0,84% | - |
| 17.06.2025 | 3,98 | 4,08 | 3,80 | 3,80 | -5,24% | 12,00 |
| 16.06.2025 | 3,44 | 4,01 | 3,44 | 4,01 | 14,50% | - |
| 13.06.2025 | 3,58 | 3,65 | 3,33 | 3,50 | -3,34% | - |
| 12.06.2025 | 3,58 | 3,71 | 3,43 | 3,62 | -1,52% | - |
| 11.06.2025 | 3,67 | 3,76 | 3,56 | 3,68 | 0,22% | - |
| 10.06.2025 | 3,59 | 3,76 | 3,50 | 3,67 | 2,43% | 13.350,00 |
| 09.06.2025 | 3,55 | 3,64 | 3,40 | 3,59 | 3,28% | 6.000,00 |
| 06.06.2025 | 3,05 | 3,47 | 2,97 | 3,47 | 15,24% | - |
| 05.06.2025 | 2,91 | 3,13 | 2,91 | 3,01 | 1,83% | 194,00 |
| 04.06.2025 | 3,15 | 3,22 | 2,92 | 2,96 | -5,68% | 100,00 |
| 03.06.2025 | 3,09 | 3,36 | 3,07 | 3,14 | 0,38% | - |
| 02.06.2025 | 3,17 | 3,26 | 2,98 | 3,12 | -1,05% | - |
| 30.05.2025 | 3,34 | 3,40 | 3,15 | 3,16 | -5,20% | - |
| 29.05.2025 | 3,65 | 3,70 | 3,33 | 3,33 | -5,18% | - |
| 28.05.2025 | 3,41 | 3,67 | 3,32 | 3,51 | 3,23% | 2.000,00 |
| 27.05.2025 | 3,67 | 3,79 | 3,34 | 3,40 | -6,79% | 8.000,00 |
| 26.05.2025 | 3,58 | 3,85 | 3,55 | 3,65 | 4,08% | 2.300,00 |
| 23.05.2025 | 3,15 | 3,61 | 3,02 | 3,51 | 11,26% | - |
| 22.05.2025 | 3,07 | 3,23 | 2,88 | 3,15 | -0,22% | - |
| 21.05.2025 | 3,39 | 3,40 | 3,07 | 3,16 | -5,62% | 1.800,00 |
| 20.05.2025 | 3,19 | 3,38 | 3,09 | 3,35 | 4,66% | - |
| 19.05.2025 | 2,83 | 3,20 | 2,74 | 3,20 | 5,65% | 9.150,00 |
| 16.05.2025 | 2,96 | 3,07 | 2,81 | 3,03 | 2,75% | 6.050,00 |
| 15.05.2025 | 2,66 | 3,06 | 2,58 | 2,95 | 6,62% | 800,00 |
| 14.05.2025 | 2,79 | 2,96 | 2,59 | 2,76 | -0,11% | 24.000,00 |
| 13.05.2025 | 2,36 | 3,09 | 2,23 | 2,77 | 28,11% | 73.210,00 |
| 12.05.2025 | 2,04 | 2,24 | 1,98 | 2,16 | 9,71% | 15.100,00 |
| 09.05.2025 | 1,85 | 1,97 | 1,82 | 1,97 | 5,98% | 920,00 |
| 08.05.2025 | 1,73 | 1,86 | 1,67 | 1,86 | 9,04% | - |
| 07.05.2025 | 1,74 | 1,75 | 1,67 | 1,70 | 0,06% | - |
| 06.05.2025 | 1,75 | 1,76 | 1,67 | 1,70 | -2,46% | - |
| 05.05.2025 | 1,84 | 1,84 | 1,75 | 1,75 | -3,54% | - |
| 02.05.2025 | 1,67 | 1,82 | 1,65 | 1,81 | 7,04% | - |
| 30.04.2025 | 1,76 | 1,76 | 1,61 | 1,69 | -5,00% | - |
| 29.04.2025 | 1,80 | 1,89 | 1,74 | 1,78 | -2,52% | 280,00 |
| 28.04.2025 | 1,80 | 1,90 | 1,78 | 1,83 | 0,88% | - |
| 25.04.2025 | 1,90 | 1,94 | 1,77 | 1,81 | -3,98% | - |
| 24.04.2025 | 2,03 | 2,05 | 1,83 | 1,88 | -8,63% | - |
| 23.04.2025 | 1,95 | 2,11 | 1,92 | 2,06 | 7,79% | - |
| 22.04.2025 | 1,79 | 1,96 | 1,76 | 1,91 | 18,53% | - |
| 17.04.2025 | 1,44 | 1,62 | 1,44 | 1,61 | 11,08% | - |
| 16.04.2025 | 1,44 | 1,51 | 1,42 | 1,45 | -2,15% | - |
| 15.04.2025 | 1,50 | 1,54 | 1,43 | 1,49 | -0,54% | - |
| 14.04.2025 | 1,51 | 1,59 | 1,47 | 1,49 | -2,42% | - |
| 11.04.2025 | 1,49 | 1,55 | 1,44 | 1,53 | 2,96% | - |
| 10.04.2025 | 1,62 | 1,62 | 1,46 | 1,49 | -8,95% | - |
| 09.04.2025 | 1,43 | 1,65 | 1,38 | 1,63 | 9,38% | 800,00 |
| 08.04.2025 | 1,65 | 1,72 | 1,48 | 1,49 | -9,79% | 1.200,00 |
| 07.04.2025 | 1,47 | 1,73 | 1,38 | 1,65 | 1,35% | 1.000,00 |
| 04.04.2025 | 1,64 | 1,69 | 1,47 | 1,63 | -0,85% | - |
| 03.04.2025 | 1,45 | 1,71 | 1,32 | 1,65 | 0,61% | 2.000,00 |
| 02.04.2025 | 1,38 | 1,73 | 1,31 | 1,64 | 14,25% | - |
| 01.04.2025 | 1,40 | 1,68 | 1,16 | 1,43 | 32,96% | 10.400,00 |
| 31.03.2025 | 1,03 | 1,14 | 1,00 | 1,08 | 1,80% | 20.500,00 |
| 28.03.2025 | 1,11 | 1,16 | 1,02 | 1,06 | -6,12% | - |
| 27.03.2025 | 1,15 | 1,18 | 1,10 | 1,13 | -1,49% | - |
| 26.03.2025 | 1,11 | 1,23 | 1,09 | 1,14 | 3,34% | - |
| 25.03.2025 | 1,18 | 1,19 | 1,08 | 1,11 | -6,27% | - |
| 24.03.2025 | 1,20 | 1,21 | 1,13 | 1,18 | -0,59% | - |
| 21.03.2025 | 1,16 | 1,21 | 1,09 | 1,19 | -1,25% | - |
| 20.03.2025 | 1,17 | 1,26 | 1,12 | 1,20 | 3,26% | - |
| 19.03.2025 | 1,28 | 1,32 | 1,15 | 1,17 | -10,59% | - |
| 18.03.2025 | 1,34 | 1,35 | 1,28 | 1,30 | -2,18% | - |
| 17.03.2025 | 1,35 | 1,39 | 1,31 | 1,33 | -2,42% | 240,00 |
| 14.03.2025 | 1,32 | 1,38 | 1,32 | 1,37 | 3,17% | - |
| 13.03.2025 | 1,38 | 1,41 | 1,29 | 1,32 | -4,96% | - |
| 12.03.2025 | 1,24 | 1,39 | 1,24 | 1,39 | 7,74% | - |
| 11.03.2025 | 1,32 | 1,36 | 1,26 | 1,29 | -2,42% | 24.500,00 |
| 10.03.2025 | 1,44 | 1,48 | 1,30 | 1,32 | -8,25% | - |
| 07.03.2025 | 1,39 | 1,44 | 1,35 | 1,44 | 4,11% | 4.000,00 |
| 06.03.2025 | 1,46 | 1,49 | 1,37 | 1,39 | -3,82% | - |
| 05.03.2025 | 1,47 | 1,49 | 1,38 | 1,44 | 0,91% | - |
| 04.03.2025 | 1,40 | 1,49 | 1,31 | 1,43 | -0,63% | - |
| 03.03.2025 | 1,61 | 1,67 | 1,42 | 1,44 | -8,82% | 1.000,00 |
| 28.02.2025 | 1,63 | 1,67 | 1,53 | 1,58 | -2,11% | - |
| 27.02.2025 | 1,70 | 1,70 | 1,59 | 1,61 | -2,13% | 1.000,00 |
| 26.02.2025 | 1,63 | 1,77 | 1,62 | 1,65 | 1,48% | - |
| 25.02.2025 | 1,63 | 1,71 | 1,52 | 1,62 | -2,82% | 3.000,00 |
| 24.02.2025 | 1,85 | 1,92 | 1,67 | 1,67 | -10,75% | 500,00 |
| 21.02.2025 | 2,07 | 2,11 | 1,86 | 1,87 | -9,36% | - |
| 20.02.2025 | 2,24 | 2,32 | 2,00 | 2,06 | -7,20% | 4.300,00 |
| 19.02.2025 | 2,16 | 2,32 | 2,06 | 2,22 | 4,32% | 1.090,00 |
| 18.02.2025 | 2,08 | 2,16 | 1,97 | 2,13 | 4,16% | 14.720,00 |
| 17.02.2025 | 1,99 | 2,07 | 1,99 | 2,05 | 2,92% | 1.050,00 |
| 14.02.2025 | 1,96 | 2,01 | 1,87 | 1,99 | 1,64% | - |
| 13.02.2025 | 1,92 | 2,04 | 1,81 | 1,96 | 2,89% | 18.000,00 |
| 12.02.2025 | 1,75 | 1,92 | 1,66 | 1,90 | 10,27% | - |
| 11.02.2025 | 1,64 | 1,84 | 1,59 | 1,72 | 6,03% | 5.800,00 |
| 10.02.2025 | 1,56 | 1,63 | 1,54 | 1,63 | 4,57% | - |
| 07.02.2025 | 1,62 | 1,63 | 1,50 | 1,55 | -3,60% | - |
| 06.02.2025 | 1,59 | 1,65 | 1,54 | 1,61 | 1,32% | - |
| 05.02.2025 | 1,67 | 1,67 | 1,55 | 1,59 | -1,97% | - |
| 04.02.2025 | 1,63 | 1,68 | 1,51 | 1,62 | 6,78% | - |
| 03.02.2025 | 1,44 | 1,57 | 1,30 | 1,52 | 4,04% | - |
| 31.01.2025 | 1,48 | 1,55 | 1,40 | 1,46 | 1,04% | - |
| 30.01.2025 | 1,59 | 1,72 | 1,45 | 1,45 | -7,96% | 1.500,00 |
| 29.01.2025 | 1,84 | 1,88 | 1,57 | 1,57 | -13,54% | - |
| 28.01.2025 | 1,91 | 1,93 | 1,82 | 1,82 | -3,30% | - |