1,610$
-0,62%
Echtzeit-Aktienkurs ECARX Holdings Inc
Bid:
Ask:
Aktienkurse zur ECARX Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 1,58 | 1,63 | 1,55 | 1,61 | -0,62% | 1.793.393,00 |
| 29.08.2025 | 1,60 | 1,68 | 1,59 | 1,62 | 2,53% | 1.788.167,00 |
| 28.08.2025 | 1,61 | 1,62 | 1,54 | 1,58 | -1,25% | 2.887.129,00 |
| 27.08.2025 | 1,51 | 1,63 | 1,51 | 1,60 | 5,26% | 4.919.121,00 |
| 26.08.2025 | 1,50 | 1,63 | 1,33 | 1,52 | -10,06% | 14.202.849,00 |
| 25.08.2025 | 1,66 | 1,72 | 1,65 | 1,69 | 1,20% | 1.575.092,00 |
| 22.08.2025 | 1,65 | 1,75 | 1,65 | 1,67 | 1,21% | 4.011.121,00 |
| 21.08.2025 | 1,61 | 1,68 | 1,61 | 1,65 | 1,85% | 1.933.087,00 |
| 20.08.2025 | 1,58 | 1,65 | 1,58 | 1,62 | 1,25% | 3.007.591,00 |
| 19.08.2025 | 1,63 | 1,68 | 1,58 | 1,60 | -3,03% | 2.533.578,00 |
| 18.08.2025 | 1,72 | 1,74 | 1,63 | 1,65 | -2,94% | 923.849,00 |
| 15.08.2025 | 1,59 | 1,71 | 1,56 | 1,70 | 6,92% | 1.551.792,00 |
| 14.08.2025 | 1,64 | 1,65 | 1,54 | 1,59 | -3,64% | 1.315.287,00 |
| 13.08.2025 | 1,53 | 1,65 | 1,53 | 1,65 | 5,10% | 916.624,00 |
| 12.08.2025 | 1,52 | 1,60 | 1,52 | 1,57 | 2,61% | 1.018.219,00 |
| 11.08.2025 | 1,54 | 1,58 | 1,50 | 1,53 | -1,29% | 1.096.659,00 |
| 08.08.2025 | 1,55 | 1,67 | 1,54 | 1,55 | -1,27% | 3.452.497,00 |
| 07.08.2025 | 1,52 | 1,58 | 1,49 | 1,57 | 2,61% | 4.186.148,00 |
| 06.08.2025 | 1,56 | 1,62 | 1,53 | 1,53 | -1,29% | 12.508.522,00 |
| 05.08.2025 | 1,63 | 1,63 | 1,49 | 1,55 | -4,32% | 4.592.536,00 |
| 04.08.2025 | 1,59 | 1,68 | 1,55 | 1,62 | 0,93% | 5.284.455,00 |
| 01.08.2025 | 1,64 | 1,64 | 1,49 | 1,61 | -5,03% | 2.381.705,00 |
| 31.07.2025 | 1,69 | 1,73 | 1,65 | 1,69 | -0,59% | 2.403.234,00 |
| 30.07.2025 | 1,62 | 1,71 | 1,62 | 1,70 | 3,34% | 1.555.255,00 |
| 29.07.2025 | 1,57 | 1,67 | 1,50 | 1,65 | 3,46% | 2.576.632,00 |
| 28.07.2025 | 1,62 | 1,68 | 1,55 | 1,59 | -0,62% | 2.610.965,00 |
| 25.07.2025 | 1,50 | 1,61 | 1,45 | 1,60 | 1,91% | 3.078.121,00 |
| 24.07.2025 | 1,32 | 1,60 | 1,30 | 1,57 | 17,16% | 7.444.859,00 |
| 23.07.2025 | 1,34 | 1,44 | 1,30 | 1,34 | 0,75% | 2.144.672,00 |
| 22.07.2025 | 1,23 | 1,34 | 1,20 | 1,33 | 5,56% | 3.356.125,00 |
| 21.07.2025 | 1,32 | 1,41 | 1,25 | 1,26 | -3,08% | 2.873.401,00 |
| 18.07.2025 | 1,43 | 1,48 | 1,24 | 1,30 | -9,72% | 4.841.878,00 |
| 17.07.2025 | 2,09 | 2,15 | 1,40 | 1,44 | -30,77% | 8.446.879,00 |
| 16.07.2025 | 2,29 | 2,38 | 2,00 | 2,08 | -4,15% | 22.075.653,00 |
| 15.07.2025 | 2,25 | 2,38 | 2,14 | 2,17 | -3,13% | 10.986.300,00 |
| 14.07.2025 | 2,29 | 2,40 | 2,21 | 2,24 | -0,44% | 8.355.477,00 |
| 11.07.2025 | 2,23 | 2,36 | 2,23 | 2,25 | 8,17% | 6.079.658,00 |
| 10.07.2025 | 2,05 | 2,12 | 2,01 | 2,08 | 0,00% | 2.312.894,00 |
| 09.07.2025 | 2,19 | 2,29 | 2,02 | 2,08 | -7,14% | 3.683.857,00 |
| 08.07.2025 | 2,14 | 2,25 | 2,07 | 2,24 | 6,16% | 5.541.739,00 |
| 07.07.2025 | 2,17 | 2,19 | 2,04 | 2,11 | -2,31% | 4.871.721,00 |
| 03.07.2025 | 2,41 | 2,45 | 2,13 | 2,16 | -1,82% | 10.687.668,00 |
| 02.07.2025 | 2,31 | 2,31 | 2,18 | 2,20 | 1,38% | 3.538.472,00 |
| 01.07.2025 | 2,14 | 2,28 | 2,03 | 2,17 | 5,60% | 6.061.324,00 |
| 30.06.2025 | 1,97 | 2,19 | 1,97 | 2,06 | 5,93% | 3.063.746,00 |
| 27.06.2025 | 1,93 | 1,97 | 1,87 | 1,94 | -0,51% | 1.901.444,00 |
| 26.06.2025 | 1,96 | 2,01 | 1,87 | 1,95 | 1,56% | 2.276.921,00 |
| 25.06.2025 | 1,96 | 2,01 | 1,83 | 1,92 | 6,08% | 4.367.123,00 |
| 24.06.2025 | 1,70 | 1,82 | 1,70 | 1,81 | 7,74% | 1.016.672,00 |
| 23.06.2025 | 1,76 | 1,76 | 1,62 | 1,68 | -4,00% | 1.429.393,00 |
| 20.06.2025 | 1,84 | 1,87 | 1,75 | 1,75 | -3,85% | 3.945.972,00 |
| 18.06.2025 | 1,90 | 1,96 | 1,80 | 1,82 | -4,21% | 1.441.203,00 |
| 17.06.2025 | 1,72 | 1,90 | 1,72 | 1,90 | 7,95% | 1.891.083,00 |
| 16.06.2025 | 1,62 | 1,78 | 1,62 | 1,76 | 11,39% | 2.586.008,00 |
| 13.06.2025 | 1,58 | 1,64 | 1,57 | 1,58 | -0,63% | 684.637,00 |
| 12.06.2025 | 1,63 | 1,64 | 1,58 | 1,59 | -2,45% | 689.008,00 |
| 11.06.2025 | 1,63 | 1,69 | 1,61 | 1,63 | 0,62% | 1.376.050,00 |
| 10.06.2025 | 1,73 | 1,73 | 1,60 | 1,62 | -5,81% | 879.979,00 |
| 09.06.2025 | 1,65 | 1,72 | 1,61 | 1,72 | 4,24% | 1.201.795,00 |
| 06.06.2025 | 1,59 | 1,65 | 1,59 | 1,65 | 3,77% | 605.738,00 |
| 05.06.2025 | 1,70 | 1,74 | 1,57 | 1,59 | -6,47% | 1.833.477,00 |
| 04.06.2025 | 1,58 | 1,79 | 1,58 | 1,70 | 6,92% | 2.766.215,00 |
| 03.06.2025 | 1,59 | 1,64 | 1,57 | 1,59 | -0,31% | 677.831,00 |
| 02.06.2025 | 1,55 | 1,62 | 1,52 | 1,60 | 2,24% | 1.215.522,00 |
| 30.05.2025 | 1,60 | 1,60 | 1,54 | 1,56 | -1,27% | 1.125.036,00 |
| 29.05.2025 | 1,60 | 1,63 | 1,55 | 1,58 | 0,00% | 840.669,00 |
| 28.05.2025 | 1,63 | 1,68 | 1,58 | 1,58 | -3,07% | 817.973,00 |
| 27.05.2025 | 1,53 | 1,65 | 1,51 | 1,63 | 7,24% | 1.311.847,00 |
| 23.05.2025 | 1,57 | 1,57 | 1,49 | 1,52 | -4,40% | 1.527.865,00 |
| 22.05.2025 | 1,59 | 1,64 | 1,56 | 1,59 | -0,62% | 2.173.769,00 |
| 21.05.2025 | 1,57 | 1,67 | 1,55 | 1,60 | -0,62% | 2.315.626,00 |
| 20.05.2025 | 1,48 | 1,63 | 1,42 | 1,61 | 7,33% | 7.268.169,00 |
| 19.05.2025 | 1,56 | 1,56 | 1,49 | 1,50 | -5,66% | 1.229.268,00 |
| 16.05.2025 | 1,48 | 1,65 | 1,48 | 1,59 | 6,71% | 2.358.955,00 |
| 15.05.2025 | 1,60 | 1,60 | 1,49 | 1,49 | -8,02% | 962.081,00 |
| 14.05.2025 | 1,73 | 1,78 | 1,60 | 1,62 | -6,90% | 1.812.920,00 |
| 13.05.2025 | 1,80 | 1,84 | 1,71 | 1,74 | -3,33% | 3.138.421,00 |
| 12.05.2025 | 1,81 | 1,85 | 1,71 | 1,80 | 12,50% | 5.395.218,00 |
| 09.05.2025 | 1,42 | 1,70 | 1,40 | 1,60 | 14,29% | 5.235.934,00 |
| 08.05.2025 | 1,59 | 1,61 | 1,38 | 1,40 | -11,95% | 2.746.165,00 |
| 07.05.2025 | 1,56 | 1,67 | 1,51 | 1,59 | 4,61% | 8.284.637,00 |
| 06.05.2025 | 1,38 | 1,55 | 1,37 | 1,52 | 7,04% | 3.032.277,00 |
| 05.05.2025 | 1,47 | 1,48 | 1,35 | 1,42 | -2,07% | 2.675.515,00 |
| 02.05.2025 | 1,32 | 1,48 | 1,31 | 1,45 | 8,21% | 3.131.601,00 |
| 01.05.2025 | 1,25 | 1,43 | 1,25 | 1,34 | 3,08% | 2.781.481,00 |
| 30.04.2025 | 1,15 | 1,42 | 1,11 | 1,30 | 8,33% | 10.375.979,00 |
| 29.04.2025 | 1,23 | 1,31 | 1,15 | 1,20 | 0,84% | 4.553.322,00 |
| 28.04.2025 | 1,15 | 1,20 | 1,11 | 1,19 | 6,25% | 1.125.337,00 |
| 25.04.2025 | 1,09 | 1,15 | 1,08 | 1,12 | 2,75% | 952.003,00 |
| 24.04.2025 | 1,14 | 1,18 | 1,09 | 1,09 | -2,68% | 1.513.117,00 |
| 23.04.2025 | 1,00 | 1,21 | 1,00 | 1,12 | 5,66% | 7.068.316,00 |
| 22.04.2025 | 0,85 | 1,12 | 0,85 | 1,06 | 25,52% | 8.726.631,00 |
| 21.04.2025 | 0,88 | 0,92 | 0,84 | 0,84 | -6,58% | 2.736.453,00 |
| 17.04.2025 | 0,93 | 0,98 | 0,90 | 0,90 | -4,64% | 3.651.741,00 |
| 16.04.2025 | 0,90 | 1,00 | 0,90 | 0,95 | 3,63% | 16.535.135,00 |
| 15.04.2025 | 1,07 | 1,08 | 0,91 | 0,91 | -15,30% | 23.054.641,00 |
| 14.04.2025 | 0,92 | 1,12 | 0,85 | 1,08 | 13,68% | 21.759.567,00 |
| 11.04.2025 | 0,81 | 0,97 | 0,76 | 0,95 | 15,40% | 10.116.602,00 |
| 10.04.2025 | 0,89 | 0,92 | 0,77 | 0,82 | -7,51% | 3.203.275,00 |
| 09.04.2025 | 0,96 | 1,05 | 0,88 | 0,89 | -10,27% | 8.283.088,00 |