1,114€
2,01%
Echtzeit-Aktienkurs Microvast Holdings Inc.
Bid:
Ask:
Aktienkurse zur Microvast Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,12 | 1,13 | 1,09 | 1,10 | 0,92% | - |
| 17.06.2026 | 1,08 | 1,14 | 1,08 | 1,09 | 0,92% | 13.714,00 |
| 16.06.2026 | 1,10 | 1,19 | 1,08 | 1,08 | -2,35% | 175.500,00 |
| 15.06.2026 | 0,99 | 1,14 | 0,99 | 1,11 | 12,83% | 27.233,00 |
| 12.06.2026 | 0,98 | 1,03 | 0,96 | 0,98 | 0,82% | - |
| 11.06.2026 | 0,98 | 1,03 | 0,94 | 0,97 | -1,02% | 18.750,00 |
| 10.06.2026 | 0,98 | 1,00 | 0,96 | 0,98 | -3,43% | 39.000,00 |
| 09.06.2026 | 1,06 | 1,12 | 0,98 | 1,02 | -4,94% | - |
| 08.06.2026 | 1,12 | 1,14 | 1,05 | 1,07 | 0,00% | - |
| 05.06.2026 | 1,18 | 1,18 | 1,07 | 1,07 | -10,22% | - |
| 04.06.2026 | 1,23 | 1,25 | 1,18 | 1,19 | -4,25% | - |
| 03.06.2026 | 1,32 | 1,34 | 1,23 | 1,25 | -7,49% | 51.250,00 |
| 02.06.2026 | 1,24 | 1,37 | 1,24 | 1,35 | 6,90% | - |
| 01.06.2026 | 1,35 | 1,36 | 1,25 | 1,26 | -5,40% | - |
| 29.05.2026 | 1,37 | 1,40 | 1,29 | 1,33 | -5,66% | 106.872,00 |
| 28.05.2026 | 1,24 | 1,45 | 1,22 | 1,41 | 12,14% | 6.986,00 |
| 27.05.2026 | 1,24 | 1,29 | 1,20 | 1,26 | 1,45% | - |
| 26.05.2026 | 1,25 | 1,34 | 1,24 | 1,24 | -1,90% | 5.500,00 |
| 25.05.2026 | 1,26 | 1,27 | 1,26 | 1,27 | 0,88% | - |
| 22.05.2026 | 1,19 | 1,27 | 1,15 | 1,26 | 6,00% | 80.000,00 |
| 21.05.2026 | 1,08 | 1,20 | 1,07 | 1,18 | 10,65% | - |
| 20.05.2026 | 1,03 | 1,12 | 1,01 | 1,07 | 2,10% | - |
| 19.05.2026 | 1,07 | 1,11 | 1,04 | 1,05 | -1,23% | - |
| 18.05.2026 | 1,22 | 1,25 | 1,04 | 1,06 | -16,39% | 72.800,00 |
| 15.05.2026 | 1,29 | 1,32 | 1,22 | 1,27 | -0,24% | 103.884,00 |
| 14.05.2026 | 1,30 | 1,32 | 1,24 | 1,27 | -4,14% | 33.484,00 |
| 13.05.2026 | 1,20 | 1,41 | 1,19 | 1,33 | 10,95% | 116.000,00 |
| 12.05.2026 | 1,18 | 1,27 | 1,01 | 1,20 | -30,14% | 260.849,00 |
| 11.05.2026 | 1,80 | 1,85 | 1,71 | 1,71 | -6,04% | 20.000,00 |
| 08.05.2026 | 1,61 | 1,82 | 1,57 | 1,82 | 13,38% | 20.000,00 |
| 07.05.2026 | 1,66 | 1,67 | 1,57 | 1,61 | -2,96% | - |
| 06.05.2026 | 1,63 | 1,69 | 1,63 | 1,66 | -0,48% | 373.000,00 |
| 05.05.2026 | 1,61 | 1,71 | 1,60 | 1,66 | 3,74% | - |
| 04.05.2026 | 1,70 | 1,72 | 1,59 | 1,60 | -2,20% | - |
| 30.04.2026 | 1,54 | 1,67 | 1,54 | 1,64 | 4,33% | 45.000,00 |
| 29.04.2026 | 1,64 | 1,66 | 1,56 | 1,57 | -4,84% | - |
| 28.04.2026 | 1,66 | 1,67 | 1,59 | 1,65 | 0,12% | 210.000,00 |
| 27.04.2026 | 1,61 | 1,68 | 1,60 | 1,65 | 2,61% | - |
| 24.04.2026 | 1,69 | 1,73 | 1,60 | 1,61 | -3,94% | - |
| 23.04.2026 | 1,77 | 1,82 | 1,62 | 1,67 | -4,94% | - |
| 22.04.2026 | 1,61 | 1,79 | 1,60 | 1,76 | 9,11% | 87.562,00 |
| 21.04.2026 | 1,64 | 1,70 | 1,61 | 1,61 | -1,22% | 91.420,00 |
| 20.04.2026 | 1,66 | 1,70 | 1,59 | 1,63 | -1,09% | 40.800,00 |
| 17.04.2026 | 1,58 | 1,72 | 1,58 | 1,65 | 4,29% | 40.000,00 |
| 16.04.2026 | 1,64 | 1,69 | 1,54 | 1,58 | -2,40% | - |
| 15.04.2026 | 1,47 | 1,62 | 1,47 | 1,62 | 10,18% | 68.000,00 |
| 14.04.2026 | 1,39 | 1,47 | 1,39 | 1,47 | 6,28% | - |
| 13.04.2026 | 1,40 | 1,40 | 1,35 | 1,39 | -0,65% | - |
| 10.04.2026 | 1,34 | 1,41 | 1,32 | 1,40 | 4,26% | - |
| 09.04.2026 | 1,34 | 1,37 | 1,33 | 1,34 | -0,22% | - |
| 08.04.2026 | 1,30 | 1,43 | 1,30 | 1,34 | 3,79% | 1.050,00 |
| 07.04.2026 | 1,34 | 1,38 | 1,27 | 1,29 | 3,11% | 15.750,00 |
| 02.04.2026 | 1,28 | 1,28 | 1,20 | 1,25 | -0,95% | - |
| 01.04.2026 | 1,30 | 1,33 | 1,25 | 1,27 | -2,84% | 300.698,00 |
| 31.03.2026 | 1,23 | 1,32 | 1,23 | 1,30 | 6,20% | 393.468,00 |
| 30.03.2026 | 1,25 | 1,28 | 1,20 | 1,23 | -0,33% | 45.800,00 |
| 27.03.2026 | 1,25 | 1,27 | 1,19 | 1,23 | -2,46% | - |
| 26.03.2026 | 1,35 | 1,38 | 1,26 | 1,26 | -6,66% | - |
| 25.03.2026 | 1,38 | 1,46 | 1,35 | 1,35 | -2,17% | 2.050,00 |
| 24.03.2026 | 1,39 | 1,42 | 1,34 | 1,38 | -0,50% | - |
| 23.03.2026 | 1,38 | 1,44 | 1,32 | 1,39 | -0,14% | - |
| 20.03.2026 | 1,45 | 1,47 | 1,37 | 1,39 | -3,81% | - |
| 19.03.2026 | 1,50 | 1,51 | 1,36 | 1,45 | -5,31% | - |
| 18.03.2026 | 1,39 | 1,63 | 1,36 | 1,53 | 16,31% | - |
| 17.03.2026 | 1,57 | 1,60 | 1,31 | 1,31 | -26,33% | 73.200,00 |
| 16.03.2026 | 2,20 | 2,28 | 1,76 | 1,78 | -10,28% | 288.000,00 |
| 13.03.2026 | 1,91 | 2,02 | 1,88 | 1,99 | 4,75% | 42.984,00 |
| 12.03.2026 | 1,93 | 1,95 | 1,87 | 1,90 | -2,67% | - |
| 11.03.2026 | 1,80 | 1,95 | 1,80 | 1,95 | 8,59% | - |
| 10.03.2026 | 1,80 | 1,85 | 1,79 | 1,79 | -0,39% | - |
| 09.03.2026 | 1,80 | 1,83 | 1,73 | 1,80 | 0,67% | 8.190,00 |
| 06.03.2026 | 1,83 | 1,88 | 1,77 | 1,79 | -2,30% | - |
| 05.03.2026 | 1,89 | 1,91 | 1,81 | 1,83 | -3,79% | - |
| 04.03.2026 | 1,82 | 1,94 | 1,80 | 1,90 | 3,48% | - |
| 03.03.2026 | 1,83 | 1,88 | 1,75 | 1,84 | -1,66% | - |
| 02.03.2026 | 1,89 | 1,92 | 1,80 | 1,87 | -1,63% | 15,00 |
| 27.02.2026 | 2,01 | 2,02 | 1,86 | 1,90 | -5,61% | - |
| 26.02.2026 | 1,96 | 2,04 | 1,94 | 2,01 | 1,77% | - |
| 25.02.2026 | 1,89 | 1,98 | 1,88 | 1,98 | 4,66% | - |
| 24.02.2026 | 1,80 | 1,90 | 1,79 | 1,89 | 5,35% | - |
| 23.02.2026 | 1,91 | 1,92 | 1,76 | 1,79 | -5,83% | - |
| 20.02.2026 | 2,01 | 2,02 | 1,90 | 1,91 | -5,22% | - |
| 19.02.2026 | 1,99 | 2,01 | 1,96 | 2,01 | 1,41% | - |
| 18.02.2026 | 2,00 | 2,04 | 1,96 | 1,98 | -0,25% | - |
| 17.02.2026 | 2,00 | 2,02 | 1,92 | 1,99 | -1,05% | 26.500,00 |
| 16.02.2026 | 1,99 | 2,01 | 1,99 | 2,01 | 0,50% | - |
| 13.02.2026 | 1,97 | 2,03 | 1,92 | 2,00 | 2,41% | 92.000,00 |
| 12.02.2026 | 2,03 | 2,11 | 1,94 | 1,95 | -5,29% | 6.000,00 |
| 11.02.2026 | 2,10 | 2,14 | 2,00 | 2,06 | -1,81% | 8.000,00 |
| 10.02.2026 | 2,17 | 2,21 | 2,10 | 2,10 | -3,32% | - |
| 09.02.2026 | 2,14 | 2,18 | 2,08 | 2,17 | 1,40% | - |
| 06.02.2026 | 2,00 | 2,15 | 1,98 | 2,14 | 6,41% | - |
| 05.02.2026 | 2,10 | 2,12 | 1,98 | 2,01 | -4,87% | - |
| 04.02.2026 | 2,18 | 2,24 | 2,02 | 2,11 | -3,43% | - |
| 03.02.2026 | 2,22 | 2,25 | 2,11 | 2,19 | -0,18% | 31.108,00 |
| 02.02.2026 | 2,19 | 2,26 | 2,12 | 2,19 | -0,99% | - |
| 30.01.2026 | 2,23 | 2,25 | 2,16 | 2,22 | 1,70% | 45.057,00 |
| 29.01.2026 | 2,33 | 2,36 | 2,16 | 2,18 | -6,72% | 44.000,00 |
| 28.01.2026 | 2,39 | 2,43 | 2,29 | 2,34 | -2,63% | 8.085,00 |
| 27.01.2026 | 2,42 | 2,45 | 2,34 | 2,40 | 0,84% | - |