1,130$
-4,24%
Echtzeit-Aktienkurs ECARX Holdings Inc
Bid:
Ask:
Aktienkurse zur ECARX Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 1,19 | 1,19 | 1,11 | 1,12 | -4,68% | 583.187,00 |
| 23.04.2026 | 1,19 | 1,22 | 1,17 | 1,18 | -2,08% | 893.619,00 |
| 22.04.2026 | 1,21 | 1,24 | 1,18 | 1,20 | 0,00% | 660.203,00 |
| 21.04.2026 | 1,29 | 1,29 | 1,18 | 1,20 | -6,98% | 2.178.616,00 |
| 20.04.2026 | 1,19 | 1,30 | 1,18 | 1,29 | 8,40% | 2.370.916,00 |
| 17.04.2026 | 1,23 | 1,23 | 1,18 | 1,19 | 0,00% | 670.690,00 |
| 16.04.2026 | 1,17 | 1,23 | 1,15 | 1,19 | 3,48% | 2.092.052,00 |
| 15.04.2026 | 1,14 | 1,21 | 1,12 | 1,15 | 1,77% | 724.877,00 |
| 14.04.2026 | 1,10 | 1,17 | 1,09 | 1,13 | 3,67% | 1.318.662,00 |
| 13.04.2026 | 1,12 | 1,14 | 1,09 | 1,09 | -2,68% | 764.410,00 |
| 10.04.2026 | 1,12 | 1,18 | 1,10 | 1,12 | 0,00% | 771.408,00 |
| 09.04.2026 | 1,15 | 1,19 | 1,12 | 1,12 | -1,75% | 699.390,00 |
| 08.04.2026 | 1,05 | 1,15 | 1,04 | 1,14 | 14,00% | 1.309.544,00 |
| 07.04.2026 | 1,07 | 1,08 | 1,00 | 1,00 | -5,66% | 627.449,00 |
| 06.04.2026 | 1,05 | 1,09 | 1,03 | 1,06 | 0,95% | 404.464,00 |
| 02.04.2026 | 1,06 | 1,10 | 1,02 | 1,05 | -2,78% | 399.379,00 |
| 01.04.2026 | 0,99 | 1,10 | 0,99 | 1,08 | 10,45% | 1.452.717,00 |
| 31.03.2026 | 0,93 | 0,99 | 0,93 | 0,98 | 6,28% | 1.298.974,00 |
| 30.03.2026 | 0,93 | 1,00 | 0,92 | 0,92 | -4,66% | 1.214.080,00 |
| 27.03.2026 | 0,94 | 1,00 | 0,90 | 0,97 | 4,77% | 1.690.518,00 |
| 26.03.2026 | 0,90 | 0,96 | 0,90 | 0,92 | 0,33% | 918.623,00 |
| 25.03.2026 | 0,90 | 0,96 | 0,89 | 0,92 | 4,14% | 1.008.936,00 |
| 24.03.2026 | 0,92 | 0,94 | 0,88 | 0,88 | -5,71% | 1.531.900,00 |
| 23.03.2026 | 1,02 | 1,06 | 0,92 | 0,94 | -6,50% | 2.773.528,00 |
| 20.03.2026 | 1,02 | 1,06 | 0,98 | 1,00 | -4,76% | 1.210.149,00 |
| 19.03.2026 | 1,10 | 1,22 | 1,02 | 1,05 | 0,96% | 11.067.714,00 |
| 18.03.2026 | 1,17 | 1,22 | 1,01 | 1,04 | -11,86% | 9.682.015,00 |
| 17.03.2026 | 1,21 | 1,22 | 1,12 | 1,18 | -2,48% | 9.413.931,00 |
| 16.03.2026 | 1,17 | 1,26 | 1,10 | 1,21 | 8,04% | 6.077.333,00 |
| 13.03.2026 | 1,19 | 1,25 | 1,10 | 1,12 | -2,61% | 3.216.717,00 |
| 12.03.2026 | 1,28 | 1,40 | 1,15 | 1,15 | -8,73% | 2.945.129,00 |
| 11.03.2026 | 1,43 | 1,49 | 1,24 | 1,26 | -8,03% | 4.006.249,00 |
| 10.03.2026 | 1,65 | 1,75 | 1,24 | 1,37 | -15,95% | 28.967.986,00 |
| 09.03.2026 | 1,79 | 1,79 | 1,63 | 1,63 | -8,17% | 6.302.360,00 |
| 06.03.2026 | 1,75 | 1,87 | 1,59 | 1,78 | -0,84% | 14.040.814,00 |
| 05.03.2026 | 1,72 | 1,82 | 1,66 | 1,79 | 1,70% | 9.137.312,00 |
| 04.03.2026 | 1,54 | 1,79 | 1,52 | 1,76 | 12,82% | 7.650.387,00 |
| 03.03.2026 | 1,52 | 1,59 | 1,42 | 1,56 | 1,30% | 6.135.902,00 |
| 02.03.2026 | 1,65 | 1,72 | 1,53 | 1,54 | -8,33% | 9.637.799,00 |
| 27.02.2026 | 1,76 | 1,84 | 1,63 | 1,68 | -5,62% | 5.119.995,00 |
| 26.02.2026 | 1,52 | 1,79 | 1,52 | 1,78 | 17,88% | 3.441.147,00 |
| 25.02.2026 | 1,54 | 1,57 | 1,49 | 1,51 | -2,58% | 1.498.819,00 |
| 24.02.2026 | 1,55 | 1,61 | 1,54 | 1,55 | 0,65% | 1.633.054,00 |
| 23.02.2026 | 1,58 | 1,60 | 1,54 | 1,54 | -1,91% | 1.294.937,00 |
| 20.02.2026 | 1,55 | 1,62 | 1,55 | 1,57 | 0,64% | 1.541.202,00 |
| 19.02.2026 | 1,57 | 1,60 | 1,49 | 1,56 | 0,00% | 1.832.920,00 |
| 18.02.2026 | 1,69 | 1,69 | 1,56 | 1,56 | -6,59% | 1.738.037,00 |
| 17.02.2026 | 1,65 | 1,73 | 1,57 | 1,67 | 1,21% | 2.572.954,00 |
| 13.02.2026 | 1,77 | 1,86 | 1,65 | 1,65 | -6,78% | 3.350.357,00 |
| 12.02.2026 | 1,99 | 2,11 | 1,76 | 1,77 | -8,29% | 11.883.949,00 |
| 11.02.2026 | 1,86 | 1,96 | 1,84 | 1,93 | 3,76% | 3.114.301,00 |
| 10.02.2026 | 1,68 | 1,87 | 1,67 | 1,86 | 10,71% | 2.712.734,00 |
| 09.02.2026 | 1,68 | 1,71 | 1,63 | 1,68 | 0,60% | 5.346.719,00 |
| 06.02.2026 | 1,69 | 1,76 | 1,66 | 1,67 | 0,00% | 2.064.867,00 |
| 05.02.2026 | 1,77 | 1,79 | 1,62 | 1,67 | -6,70% | 2.576.445,00 |
| 04.02.2026 | 1,85 | 1,86 | 1,74 | 1,79 | -3,24% | 1.124.688,00 |
| 03.02.2026 | 1,88 | 1,92 | 1,82 | 1,85 | -2,12% | 1.026.416,00 |
| 02.02.2026 | 1,80 | 1,90 | 1,78 | 1,89 | 5,00% | 839.274,00 |
| 30.01.2026 | 1,92 | 1,97 | 1,80 | 1,80 | -6,74% | 1.674.298,00 |
| 29.01.2026 | 2,00 | 2,02 | 1,87 | 1,93 | 3,76% | 6.566.539,00 |
| 28.01.2026 | 1,89 | 1,94 | 1,86 | 1,86 | -1,06% | 3.000.673,00 |
| 27.01.2026 | 2,05 | 2,05 | 1,87 | 1,88 | -7,39% | 3.031.451,00 |
| 26.01.2026 | 2,09 | 2,15 | 2,01 | 2,03 | -2,40% | 7.896.145,00 |
| 23.01.2026 | 2,13 | 2,19 | 2,05 | 2,08 | -0,95% | 6.504.431,00 |
| 22.01.2026 | 2,14 | 2,20 | 2,07 | 2,10 | 0,00% | 7.614.668,00 |
| 21.01.2026 | 2,01 | 2,13 | 1,98 | 2,10 | 1,94% | 6.022.480,00 |
| 20.01.2026 | 1,90 | 2,10 | 1,85 | 2,06 | 8,42% | 6.602.396,00 |
| 16.01.2026 | 1,85 | 1,94 | 1,83 | 1,90 | 2,15% | 6.007.360,00 |
| 15.01.2026 | 1,90 | 1,90 | 1,82 | 1,86 | -1,06% | 4.857.587,00 |
| 14.01.2026 | 1,77 | 1,91 | 1,74 | 1,88 | 5,03% | 4.586.732,00 |
| 13.01.2026 | 1,85 | 1,85 | 1,75 | 1,79 | -3,24% | 2.121.874,00 |
| 12.01.2026 | 1,96 | 1,98 | 1,79 | 1,85 | -3,14% | 5.292.332,00 |
| 09.01.2026 | 1,82 | 1,92 | 1,79 | 1,91 | 5,52% | 2.002.956,00 |
| 08.01.2026 | 1,73 | 1,83 | 1,71 | 1,81 | 2,84% | 1.704.166,00 |
| 07.01.2026 | 1,75 | 1,79 | 1,70 | 1,76 | 0,57% | 1.535.687,00 |
| 06.01.2026 | 1,70 | 1,76 | 1,66 | 1,75 | 4,17% | 1.113.837,00 |
| 05.01.2026 | 1,66 | 1,75 | 1,64 | 1,68 | 2,44% | 940.253,00 |
| 02.01.2026 | 1,72 | 1,74 | 1,63 | 1,64 | -4,65% | 675.354,00 |
| 31.12.2025 | 1,63 | 1,73 | 1,63 | 1,72 | 4,24% | 1.183.452,00 |
| 30.12.2025 | 1,54 | 1,69 | 1,54 | 1,65 | 5,43% | 1.433.834,00 |
| 29.12.2025 | 1,57 | 1,58 | 1,48 | 1,57 | 0,97% | 6.120.118,00 |
| 26.12.2025 | 1,68 | 1,72 | 1,51 | 1,55 | -7,74% | 6.992.138,00 |
| 24.12.2025 | 1,70 | 1,79 | 1,63 | 1,68 | 1,82% | 14.012.482,00 |
| 23.12.2025 | 1,70 | 1,76 | 1,58 | 1,65 | 0,00% | 7.374.662,00 |
| 22.12.2025 | 1,80 | 1,84 | 1,62 | 1,65 | -8,33% | 1.313.277,00 |
| 19.12.2025 | 1,80 | 1,87 | 1,75 | 1,80 | 0,00% | 2.963.864,00 |
| 18.12.2025 | 1,71 | 1,84 | 1,71 | 1,80 | 6,51% | 1.746.754,00 |
| 17.12.2025 | 1,70 | 1,77 | 1,69 | 1,69 | 0,00% | 859.232,00 |
| 16.12.2025 | 1,60 | 1,72 | 1,60 | 1,69 | 5,62% | 1.601.094,00 |
| 15.12.2025 | 1,68 | 1,71 | 1,60 | 1,60 | -4,19% | 1.436.901,00 |
| 12.12.2025 | 1,74 | 1,76 | 1,67 | 1,67 | -1,76% | 846.512,00 |
| 11.12.2025 | 1,77 | 1,81 | 1,70 | 1,70 | -3,95% | 969.451,00 |
| 10.12.2025 | 1,79 | 1,81 | 1,75 | 1,77 | -0,56% | 990.795,00 |
| 09.12.2025 | 1,91 | 1,91 | 1,77 | 1,78 | -7,77% | 1.022.711,00 |
| 08.12.2025 | 2,12 | 2,12 | 1,89 | 1,93 | -8,10% | 3.623.694,00 |
| 05.12.2025 | 1,94 | 2,16 | 1,94 | 2,10 | 8,25% | 10.893.061,00 |
| 04.12.2025 | 1,99 | 2,05 | 1,93 | 1,94 | -2,02% | 6.261.708,00 |
| 03.12.2025 | 1,85 | 2,01 | 1,85 | 1,98 | 9,39% | 3.729.378,00 |
| 02.12.2025 | 1,80 | 1,86 | 1,76 | 1,81 | 2,26% | 4.259.976,00 |
| 01.12.2025 | 1,80 | 1,87 | 1,76 | 1,77 | -4,32% | 3.469.978,00 |