3,030$
-9,28%
Echtzeit-Aktienkurs Microvast Holdings Inc.
Bid:
Ask:
Aktienkurse zur Microvast Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 3,32 | 3,34 | 3,01 | 3,01 | -9,88% | 6.349.833,00 |
| 11.12.2025 | 3,34 | 3,40 | 3,25 | 3,34 | -0,74% | 6.123.673,00 |
| 10.12.2025 | 3,42 | 3,51 | 3,30 | 3,37 | -2,46% | 6.028.135,00 |
| 09.12.2025 | 3,50 | 3,56 | 3,42 | 3,45 | -2,82% | 4.956.432,00 |
| 08.12.2025 | 3,80 | 3,88 | 3,54 | 3,55 | -5,33% | 5.652.837,00 |
| 05.12.2025 | 3,74 | 3,84 | 3,69 | 3,75 | 0,81% | 5.094.432,00 |
| 04.12.2025 | 3,51 | 3,75 | 3,45 | 3,72 | 5,68% | 5.798.687,00 |
| 03.12.2025 | 3,33 | 3,54 | 3,28 | 3,52 | 6,02% | 4.043.477,00 |
| 02.12.2025 | 3,42 | 3,51 | 3,31 | 3,32 | -2,35% | 3.298.477,00 |
| 01.12.2025 | 3,42 | 3,46 | 3,33 | 3,40 | -3,41% | 3.147.012,00 |
| 28.11.2025 | 3,50 | 3,57 | 3,45 | 3,52 | 1,73% | 3.011.941,00 |
| 26.11.2025 | 3,43 | 3,49 | 3,37 | 3,46 | 1,47% | 3.237.230,00 |
| 25.11.2025 | 3,48 | 3,49 | 3,31 | 3,41 | -0,29% | 3.053.636,00 |
| 24.11.2025 | 3,44 | 3,48 | 3,36 | 3,42 | 0,59% | 5.177.696,00 |
| 21.11.2025 | 3,35 | 3,46 | 3,19 | 3,40 | -0,29% | 6.987.916,00 |
| 20.11.2025 | 3,75 | 3,79 | 3,39 | 3,41 | -5,28% | 7.211.295,00 |
| 19.11.2025 | 3,64 | 3,76 | 3,53 | 3,60 | -1,64% | 4.469.071,00 |
| 18.11.2025 | 3,54 | 3,76 | 3,50 | 3,66 | 1,67% | 5.871.132,00 |
| 17.11.2025 | 3,80 | 3,85 | 3,53 | 3,60 | -6,25% | 5.190.013,00 |
| 14.11.2025 | 3,61 | 3,95 | 3,54 | 3,84 | -1,29% | 7.381.835,00 |
| 13.11.2025 | 3,98 | 4,05 | 3,77 | 3,89 | -3,35% | 6.325.623,00 |
| 12.11.2025 | 4,47 | 4,50 | 3,94 | 4,03 | -10,16% | 8.525.234,00 |
| 11.11.2025 | 4,66 | 4,98 | 4,43 | 4,48 | -10,04% | 7.279.825,00 |
| 10.11.2025 | 5,11 | 5,30 | 4,95 | 4,98 | 1,01% | 6.829.287,00 |
| 07.11.2025 | 4,72 | 4,94 | 4,55 | 4,93 | 2,07% | 6.082.527,00 |
| 06.11.2025 | 5,28 | 5,28 | 4,77 | 4,83 | -8,70% | 5.737.491,00 |
| 05.11.2025 | 5,05 | 5,32 | 4,99 | 5,29 | 6,22% | 5.212.781,00 |
| 04.11.2025 | 5,10 | 5,30 | 4,96 | 4,98 | -7,78% | 5.838.211,00 |
| 03.11.2025 | 5,46 | 5,85 | 5,17 | 5,40 | -0,92% | 10.688.979,00 |
| 31.10.2025 | 5,50 | 5,60 | 5,15 | 5,45 | 0,18% | 7.601.848,00 |
| 30.10.2025 | 5,22 | 5,44 | 5,07 | 5,44 | 1,12% | 5.359.486,00 |
| 29.10.2025 | 5,33 | 5,49 | 5,17 | 5,38 | 1,89% | 5.780.190,00 |
| 28.10.2025 | 5,34 | 5,50 | 5,14 | 5,28 | -1,31% | 5.767.374,00 |
| 27.10.2025 | 5,85 | 5,86 | 5,34 | 5,35 | -5,98% | 7.882.371,00 |
| 24.10.2025 | 5,71 | 5,91 | 5,55 | 5,69 | 2,89% | 7.626.361,00 |
| 23.10.2025 | 5,42 | 5,63 | 5,40 | 5,53 | 3,36% | 6.184.777,00 |
| 22.10.2025 | 5,60 | 5,65 | 5,14 | 5,35 | -6,30% | 9.564.512,00 |
| 21.10.2025 | 6,03 | 6,03 | 5,57 | 5,71 | -5,62% | 7.536.588,00 |
| 20.10.2025 | 5,95 | 6,24 | 5,76 | 6,05 | 3,77% | 7.958.343,00 |
| 17.10.2025 | 6,09 | 6,20 | 5,73 | 5,83 | -8,91% | 12.692.672,00 |
| 16.10.2025 | 6,82 | 7,12 | 6,30 | 6,40 | 2,15% | 25.785.585,00 |
| 15.10.2025 | 5,50 | 6,42 | 5,48 | 6,27 | 19,33% | 19.562.120,00 |
| 14.10.2025 | 5,13 | 5,45 | 4,88 | 5,25 | 0,19% | 10.834.692,00 |
| 13.10.2025 | 4,53 | 5,40 | 4,52 | 5,24 | 21,02% | 17.773.044,00 |
| 10.10.2025 | 4,55 | 5,10 | 4,32 | 4,33 | -4,63% | 17.374.770,00 |
| 09.10.2025 | 4,53 | 4,78 | 4,41 | 4,54 | 0,44% | 8.130.233,00 |
| 08.10.2025 | 4,64 | 4,80 | 4,44 | 4,52 | 0,22% | 8.310.022,00 |
| 07.10.2025 | 4,69 | 4,86 | 4,38 | 4,51 | -2,38% | 12.121.296,00 |
| 06.10.2025 | 4,44 | 4,78 | 4,36 | 4,62 | 1,43% | 13.485.225,00 |
| 03.10.2025 | 4,47 | 4,91 | 4,42 | 4,56 | 1,90% | 1.303.192,00 |
| 02.10.2025 | 4,23 | 4,50 | 4,16 | 4,47 | 6,94% | 9.172.806,00 |
| 01.10.2025 | 3,83 | 4,26 | 3,79 | 4,18 | 8,85% | 7.819.157,00 |
| 30.09.2025 | 4,06 | 4,09 | 3,66 | 3,84 | -5,65% | 7.737.368,00 |
| 29.09.2025 | 3,92 | 4,15 | 3,74 | 4,07 | 5,17% | 7.851.283,00 |
| 26.09.2025 | 3,90 | 3,93 | 3,69 | 3,87 | -0,51% | 4.383.445,00 |
| 25.09.2025 | 3,80 | 4,04 | 3,70 | 3,89 | -2,26% | 6.357.294,00 |
| 24.09.2025 | 4,13 | 4,17 | 3,91 | 3,98 | -3,40% | 5.728.860,00 |
| 23.09.2025 | 3,95 | 4,49 | 3,95 | 4,12 | 7,01% | 13.125.170,00 |
| 22.09.2025 | 3,64 | 3,90 | 3,58 | 3,85 | 6,65% | 6.944.407,00 |
| 19.09.2025 | 3,47 | 3,72 | 3,43 | 3,61 | 4,94% | 13.218.618,00 |
| 18.09.2025 | 3,41 | 3,51 | 3,32 | 3,44 | 2,38% | 5.437.358,00 |
| 17.09.2025 | 3,23 | 3,47 | 3,18 | 3,36 | 4,02% | 5.229.170,00 |
| 16.09.2025 | 3,30 | 3,34 | 3,21 | 3,23 | -3,29% | 4.054.885,00 |
| 15.09.2025 | 3,37 | 3,45 | 3,28 | 3,34 | 1,83% | 6.678.155,00 |
| 12.09.2025 | 2,84 | 3,33 | 2,83 | 3,28 | 15,90% | 11.574.486,00 |
| 11.09.2025 | 2,86 | 2,93 | 2,80 | 2,83 | 0,35% | 3.469.072,00 |
| 10.09.2025 | 2,82 | 2,85 | 2,71 | 2,82 | 0,36% | 5.617.802,00 |
| 09.09.2025 | 2,85 | 2,94 | 2,77 | 2,81 | -2,43% | 3.454.200,00 |
| 08.09.2025 | 2,61 | 2,98 | 2,59 | 2,88 | 12,50% | 9.349.480,00 |
| 05.09.2025 | 2,54 | 2,59 | 2,51 | 2,56 | 1,19% | 3.188.769,00 |
| 04.09.2025 | 2,58 | 2,61 | 2,51 | 2,53 | -2,13% | 3.599.127,00 |
| 03.09.2025 | 2,67 | 2,69 | 2,58 | 2,59 | -2,08% | 2.474.281,00 |
| 02.09.2025 | 2,57 | 2,66 | 2,53 | 2,64 | -1,12% | 3.157.005,00 |
| 29.08.2025 | 2,80 | 2,83 | 2,64 | 2,67 | -4,64% | 4.051.446,00 |
| 28.08.2025 | 2,68 | 2,84 | 2,65 | 2,80 | 4,87% | 4.095.480,00 |
| 27.08.2025 | 2,70 | 2,76 | 2,66 | 2,67 | -1,84% | 2.668.444,00 |
| 26.08.2025 | 2,73 | 2,78 | 2,61 | 2,72 | -0,37% | 7.785.876,00 |
| 25.08.2025 | 2,73 | 2,77 | 2,65 | 2,73 | 0,74% | 3.136.407,00 |
| 22.08.2025 | 2,62 | 2,79 | 2,60 | 2,71 | 3,44% | 5.030.867,00 |
| 21.08.2025 | 2,62 | 2,65 | 2,56 | 2,62 | -1,50% | 3.205.421,00 |
| 20.08.2025 | 2,50 | 2,70 | 2,44 | 2,66 | 4,72% | 6.117.956,00 |
| 19.08.2025 | 2,65 | 2,69 | 2,49 | 2,54 | -4,15% | 4.767.855,00 |
| 18.08.2025 | 2,76 | 2,81 | 2,63 | 2,65 | -3,28% | 5.495.274,00 |
| 15.08.2025 | 2,86 | 2,88 | 2,68 | 2,74 | -3,52% | 5.523.954,00 |
| 14.08.2025 | 2,85 | 2,97 | 2,78 | 2,84 | -1,73% | 8.353.594,00 |
| 13.08.2025 | 2,77 | 3,13 | 2,73 | 2,89 | 10,31% | 13.699.822,00 |
| 12.08.2025 | 2,49 | 2,75 | 2,13 | 2,62 | -13,82% | 33.911.527,00 |
| 11.08.2025 | 3,02 | 3,19 | 2,94 | 3,04 | 5,19% | 12.661.772,00 |
| 08.08.2025 | 2,91 | 3,16 | 2,68 | 2,89 | 7,04% | 9.739.363,00 |
| 07.08.2025 | 2,63 | 2,71 | 2,62 | 2,70 | 3,45% | 5.035.685,00 |
| 06.08.2025 | 2,63 | 2,75 | 2,58 | 2,61 | 0,19% | 8.042.666,00 |
| 05.08.2025 | 2,71 | 2,75 | 2,59 | 2,61 | -4,23% | 6.982.540,00 |
| 04.08.2025 | 2,83 | 2,85 | 2,71 | 2,72 | -9,93% | 8.769.249,00 |
| 01.08.2025 | 3,07 | 3,14 | 2,98 | 3,02 | -4,43% | 5.911.710,00 |
| 31.07.2025 | 3,24 | 3,41 | 3,15 | 3,16 | -2,77% | 4.498.500,00 |
| 30.07.2025 | 3,24 | 3,42 | 3,23 | 3,25 | 0,00% | 4.644.091,00 |
| 29.07.2025 | 3,34 | 3,35 | 3,12 | 3,25 | -2,40% | 5.668.791,00 |
| 28.07.2025 | 3,35 | 3,46 | 3,27 | 3,33 | 0,60% | 4.266.840,00 |
| 25.07.2025 | 3,36 | 3,36 | 3,25 | 3,31 | -0,90% | 3.879.423,00 |
| 24.07.2025 | 3,50 | 3,64 | 3,31 | 3,34 | -6,18% | 6.246.422,00 |