0,037$
-28,85%
Echtzeit-Aktienkurs Chanson International Holding
Bid:
Ask:
Aktienkurse zur Chanson International Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 1,22 | 1,25 | 1,09 | 1,09 | -14,17% | 103.372,00 |
| 04.06.2026 | 1,19 | 1,30 | 1,14 | 1,27 | 0,79% | 168.930,00 |
| 03.06.2026 | 1,10 | 1,26 | 1,01 | 1,26 | 12,50% | 3.196.404,00 |
| 02.06.2026 | 1,18 | 1,23 | 1,11 | 1,12 | -3,46% | 132.279,00 |
| 01.06.2026 | 1,07 | 1,33 | 1,06 | 1,16 | 8,43% | 374.983,00 |
| 29.05.2026 | 1,05 | 1,14 | 1,05 | 1,07 | 0,00% | 78.662,00 |
| 28.05.2026 | 1,02 | 1,08 | 0,99 | 1,07 | 0,02% | 160.879,00 |
| 27.05.2026 | 1,18 | 1,18 | 1,04 | 1,07 | -10,85% | 155.556,00 |
| 26.05.2026 | 1,22 | 1,24 | 1,19 | 1,20 | -2,44% | 81.837,00 |
| 22.05.2026 | 1,30 | 1,32 | 1,22 | 1,23 | -6,46% | 104.745,00 |
| 21.05.2026 | 1,25 | 1,37 | 1,23 | 1,32 | 3,54% | 100.093,00 |
| 20.05.2026 | 1,22 | 1,31 | 1,20 | 1,27 | 3,67% | 120.388,00 |
| 19.05.2026 | 1,28 | 1,29 | 1,22 | 1,23 | -6,49% | 140.296,00 |
| 18.05.2026 | 1,25 | 1,39 | 1,23 | 1,31 | 2,34% | 158.684,00 |
| 15.05.2026 | 1,32 | 1,38 | 1,18 | 1,28 | -7,91% | 267.870,00 |
| 14.05.2026 | 1,41 | 1,43 | 1,35 | 1,39 | -9,15% | 217.233,00 |
| 13.05.2026 | 1,28 | 1,58 | 1,22 | 1,53 | 13,33% | 437.801,00 |
| 12.05.2026 | 1,40 | 1,41 | 1,26 | 1,35 | -5,59% | 305.392,00 |
| 11.05.2026 | 1,46 | 1,46 | 1,35 | 1,43 | -3,38% | 359.886,00 |
| 08.05.2026 | 1,56 | 1,59 | 1,40 | 1,48 | -19,13% | 1.029.343,00 |
| 07.05.2026 | 1,71 | 2,50 | 1,60 | 1,83 | 11.630,77% | 9.234.268,00 |
| 06.05.2026 | 0,02 | 0,02 | 0,01 | 0,02 | -28,44% | 176.540.102,00 |
| 05.05.2026 | 0,02 | 0,02 | 0,02 | 0,02 | -26,10% | 235.266.982,00 |
| 04.05.2026 | 0,03 | 0,03 | 0,03 | 0,03 | 1,72% | 166.633.466,00 |
| 01.05.2026 | 0,03 | 0,03 | 0,03 | 0,03 | 1,75% | 275.329.224,00 |
| 30.04.2026 | 0,03 | 0,03 | 0,03 | 0,03 | -13,64% | 155.436.732,00 |
| 29.04.2026 | 0,03 | 0,04 | 0,03 | 0,03 | -12,23% | 320.832.801,00 |
| 28.04.2026 | 0,04 | 0,05 | 0,04 | 0,04 | -30,11% | 144.308.692,00 |
| 27.04.2026 | 0,09 | 0,10 | 0,05 | 0,05 | -70,76% | 297.110.835,00 |
| 24.04.2026 | 2,50 | 3,00 | 0,16 | 0,18 | -92,61% | 147.048.757,00 |
| 23.04.2026 | 2,40 | 2,57 | 2,27 | 2,49 | -2,35% | 449.730,00 |
| 22.04.2026 | 2,45 | 2,97 | 2,37 | 2,55 | 8,97% | 433.840,00 |
| 21.04.2026 | 2,48 | 2,48 | 2,20 | 2,34 | -6,02% | 430.792,00 |
| 20.04.2026 | 2,51 | 2,51 | 2,39 | 2,49 | 2,89% | 335.584,00 |
| 17.04.2026 | 2,39 | 2,50 | 2,38 | 2,42 | 0,00% | 10.723,00 |
| 16.04.2026 | 2,36 | 2,42 | 2,36 | 2,42 | 3,42% | 11.881,00 |
| 15.04.2026 | 2,41 | 2,42 | 2,26 | 2,34 | 4,46% | 4.697,00 |
| 14.04.2026 | 2,49 | 2,49 | 2,20 | 2,24 | -0,44% | 32.028,00 |
| 13.04.2026 | 2,62 | 2,62 | 2,25 | 2,25 | -9,64% | 288.357,00 |
| 10.04.2026 | 2,44 | 2,58 | 2,44 | 2,49 | -0,80% | 513.133,00 |
| 09.04.2026 | 2,53 | 2,73 | 2,43 | 2,51 | -9,06% | 546.282,00 |
| 08.04.2026 | 2,60 | 2,95 | 2,45 | 2,76 | -0,36% | 1.026.461,00 |
| 07.04.2026 | 2,52 | 2,89 | 2,44 | 2,77 | 3,75% | 41.016,00 |
| 06.04.2026 | 2,29 | 2,82 | 2,29 | 2,67 | 14,10% | 19.378,00 |
| 02.04.2026 | 2,40 | 2,78 | 2,34 | 2,34 | -4,68% | 21.259,00 |
| 01.04.2026 | 2,81 | 3,31 | 2,46 | 2,46 | -15,34% | 275.704,00 |
| 31.03.2026 | 2,95 | 2,95 | 2,27 | 2,90 | 11,11% | 39.426,00 |
| 30.03.2026 | 2,58 | 2,61 | 2,44 | 2,61 | -6,12% | 740,00 |
| 27.03.2026 | 2,21 | 2,80 | 2,21 | 2,78 | -2,11% | 6.723,00 |
| 26.03.2026 | 2,88 | 2,94 | 2,79 | 2,84 | 1,43% | 8.370,00 |
| 25.03.2026 | 2,34 | 3,00 | 2,34 | 2,80 | 8,53% | 18.481,00 |
| 24.03.2026 | 2,57 | 2,64 | 2,57 | 2,58 | -3,01% | 1.793,00 |
| 23.03.2026 | 2,62 | 2,80 | 2,53 | 2,66 | 3,10% | 24.575,00 |
| 20.03.2026 | 2,53 | 2,85 | 2,53 | 2,58 | 0,19% | 33.551,00 |
| 19.03.2026 | 2,46 | 2,58 | 2,46 | 2,58 | 0,59% | 1.579,00 |
| 18.03.2026 | 2,68 | 2,68 | 2,44 | 2,56 | -5,88% | 33.143,00 |
| 17.03.2026 | 2,64 | 2,74 | 2,63 | 2,72 | 6,67% | 9.901,00 |
| 16.03.2026 | 2,72 | 2,79 | 2,55 | 2,55 | -9,29% | 23.129,00 |
| 13.03.2026 | 2,43 | 2,98 | 2,40 | 2,81 | 15,21% | 38.334,00 |
| 12.03.2026 | 2,24 | 2,70 | 2,10 | 2,44 | 8,44% | 66.284,00 |
| 11.03.2026 | 2,10 | 2,26 | 2,10 | 2,25 | 7,66% | 8.831,00 |
| 10.03.2026 | 2,06 | 2,26 | 2,02 | 2,09 | -2,34% | 18.860,00 |
| 09.03.2026 | 2,10 | 2,19 | 2,09 | 2,14 | 4,14% | 15.402,00 |
| 06.03.2026 | 1,95 | 2,29 | 1,92 | 2,06 | 2,75% | 16.209,00 |
| 05.03.2026 | 2,15 | 2,30 | 2,00 | 2,00 | 0,00% | 19.000,00 |
| 04.03.2026 | 1,84 | 2,01 | 1,77 | 2,00 | 2,04% | 9.116,00 |
| 03.03.2026 | 1,96 | 2,23 | 1,78 | 1,96 | -1,89% | 5.178,00 |
| 02.03.2026 | 1,90 | 2,03 | 1,90 | 2,00 | -5,45% | 5.343,00 |
| 27.02.2026 | 2,14 | 2,14 | 1,92 | 2,11 | 1,98% | 7.143,00 |
| 26.02.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -4,53% | 393,00 |
| 25.02.2026 | 2,24 | 2,25 | 2,16 | 2,17 | -2,69% | 4.426,00 |
| 24.02.2026 | 2,25 | 2,25 | 2,16 | 2,23 | 0,00% | 974,00 |
| 23.02.2026 | 2,32 | 2,32 | 2,15 | 2,23 | 4,21% | 8.491,00 |
| 20.02.2026 | 2,18 | 2,18 | 2,12 | 2,14 | 4,39% | 2.746,00 |
| 19.02.2026 | 2,03 | 2,09 | 1,96 | 2,05 | 1,49% | 4.116,00 |
| 18.02.2026 | 1,99 | 2,03 | 1,95 | 2,02 | -0,49% | 3.011,00 |
| 17.02.2026 | 1,87 | 2,03 | 1,79 | 2,03 | 7,42% | 11.046,00 |
| 13.02.2026 | 2,02 | 2,02 | 1,89 | 1,89 | -6,45% | 6.329,00 |
| 12.02.2026 | 2,08 | 2,24 | 2,02 | 2,02 | 0,00% | 9.193,00 |
| 11.02.2026 | 2,03 | 2,10 | 2,00 | 2,02 | -0,98% | 2.278,00 |
| 10.02.2026 | 2,10 | 2,11 | 2,04 | 2,04 | 0,00% | 2.015,00 |
| 09.02.2026 | 2,08 | 2,17 | 2,04 | 2,04 | -1,45% | 1.806,00 |
| 06.02.2026 | 2,10 | 2,23 | 2,05 | 2,07 | -3,72% | 7.509,00 |
| 05.02.2026 | 2,17 | 2,30 | 2,05 | 2,15 | -2,71% | 11.255,00 |
| 04.02.2026 | 2,15 | 2,28 | 2,14 | 2,21 | 5,74% | 7.787,00 |
| 03.02.2026 | 2,08 | 2,12 | 2,00 | 2,09 | 0,00% | 7.963,00 |
| 02.02.2026 | 2,03 | 2,13 | 2,03 | 2,09 | -1,88% | 8.756,00 |
| 30.01.2026 | 2,20 | 2,20 | 2,09 | 2,13 | 9,23% | 9.751,00 |
| 29.01.2026 | 2,08 | 2,08 | 1,86 | 1,95 | -5,80% | 5.091,00 |
| 28.01.2026 | 2,16 | 2,23 | 2,06 | 2,07 | 0,00% | 19.368,00 |
| 27.01.2026 | 1,99 | 2,11 | 1,99 | 2,07 | -0,24% | 1.946,00 |
| 26.01.2026 | 2,00 | 2,08 | 2,00 | 2,08 | -0,24% | 3.673,00 |
| 23.01.2026 | 2,19 | 2,19 | 2,08 | 2,08 | -2,80% | 3.094,00 |
| 22.01.2026 | 2,10 | 2,17 | 2,09 | 2,14 | 2,64% | 6.995,00 |
| 21.01.2026 | 2,07 | 2,10 | 2,00 | 2,09 | -2,57% | 7.524,00 |
| 20.01.2026 | 2,04 | 2,14 | 2,04 | 2,14 | -4,04% | 7.837,00 |
| 16.01.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 0,45% | 745,00 |
| 15.01.2026 | 2,21 | 2,30 | 2,10 | 2,22 | 3,26% | 3.829,00 |
| 14.01.2026 | 2,22 | 2,22 | 2,11 | 2,15 | -3,15% | 3.631,00 |
| 13.01.2026 | 2,21 | 2,34 | 2,21 | 2,22 | 2,78% | 7.854,00 |