1,850$
-22,27%
Echtzeit-Aktienkurs Antelope Enterprise Hldgs Ltd
Bid:
Ask:
Aktienkurse zur Antelope Enterprise Hldgs Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,33 | 2,36 | 1,76 | 1,85 | -22,27% | 221.832,00 |
| 16.12.2025 | 2,77 | 2,81 | 2,35 | 2,38 | -14,23% | 170.827,00 |
| 15.12.2025 | 2,97 | 3,06 | 2,70 | 2,78 | -9,31% | 192.574,00 |
| 12.12.2025 | 2,92 | 3,06 | 2,92 | 3,06 | 2,68% | 77.705,00 |
| 11.12.2025 | 3,08 | 3,18 | 2,88 | 2,98 | -4,79% | 264.982,00 |
| 10.12.2025 | 3,05 | 3,21 | 3,02 | 3,13 | 0,64% | 90.317,00 |
| 09.12.2025 | 2,99 | 3,12 | 2,91 | 3,11 | 3,67% | 116.666,00 |
| 08.12.2025 | 3,20 | 3,24 | 2,75 | 3,00 | -7,41% | 333.227,00 |
| 05.12.2025 | 3,22 | 3,73 | 3,06 | 3,24 | 0,31% | 900.385,00 |
| 04.12.2025 | 3,12 | 3,34 | 2,92 | 3,23 | 3,53% | 459.700,00 |
| 03.12.2025 | 3,11 | 3,44 | 3,05 | 3,12 | 0,00% | 506.144,00 |
| 02.12.2025 | 3,09 | 3,24 | 2,94 | 3,12 | 0,97% | 537.004,00 |
| 01.12.2025 | 2,88 | 3,53 | 2,88 | 3,09 | 0,00% | 1.349.879,00 |
| 28.11.2025 | 3,06 | 3,35 | 3,06 | 3,09 | -10,95% | 855.658,00 |
| 26.11.2025 | 3,67 | 3,95 | 3,11 | 3,47 | 8,44% | 27.585.850,00 |
| 25.11.2025 | 2,80 | 3,59 | 2,33 | 3,20 | 25,98% | 64.239.609,00 |
| 24.11.2025 | 1,31 | 3,00 | 1,31 | 2,54 | 108,20% | 91.417.171,00 |
| 20.11.2025 | 1,34 | 1,34 | 1,22 | 1,22 | -4,91% | 50.805,00 |
| 19.11.2025 | 1,26 | 1,31 | 1,26 | 1,28 | 1,02% | 16.359,00 |
| 18.11.2025 | 1,24 | 1,33 | 1,22 | 1,27 | 2,83% | 45.042,00 |
| 17.11.2025 | 1,21 | 1,26 | 1,18 | 1,24 | -10,83% | 104.554,00 |
| 13.11.2025 | 1,60 | 1,60 | 1,38 | 1,39 | -12,89% | 190.441,00 |
| 12.11.2025 | 1,69 | 1,70 | 1,59 | 1,59 | -3,64% | 24.010,00 |
| 11.11.2025 | 1,65 | 1,71 | 1,61 | 1,65 | -1,79% | 39.601,00 |
| 10.11.2025 | 1,66 | 1,68 | 1,51 | 1,68 | 3,70% | 53.936,00 |
| 07.11.2025 | 1,59 | 1,67 | 1,40 | 1,62 | 1,89% | 127.310,00 |
| 06.11.2025 | 1,65 | 1,70 | 1,56 | 1,59 | -3,93% | 84.245,00 |
| 05.11.2025 | 1,81 | 1,87 | 1,57 | 1,66 | -5,97% | 160.199,00 |
| 04.11.2025 | 2,00 | 2,00 | 1,71 | 1,76 | -11,56% | 308.931,00 |
| 03.11.2025 | 2,08 | 2,19 | 1,97 | 1,99 | -6,57% | 131.489,00 |
| 31.10.2025 | 1,94 | 2,16 | 1,94 | 2,13 | 6,50% | 169.197,00 |
| 30.10.2025 | 1,94 | 2,15 | 1,78 | 2,00 | 6,67% | 445.250,00 |
| 29.10.2025 | 2,01 | 2,16 | 1,85 | 1,88 | -6,25% | 1.121.706,00 |
| 28.10.2025 | 2,59 | 2,75 | 1,94 | 2,00 | -21,72% | 274.354,00 |
| 27.10.2025 | 2,97 | 3,02 | 2,43 | 2,56 | -13,10% | 171.833,00 |
| 24.10.2025 | 2,87 | 3,02 | 2,85 | 2,94 | 3,89% | 49.317,00 |
| 23.10.2025 | 3,08 | 3,17 | 2,72 | 2,83 | -7,21% | 62.253,00 |
| 22.10.2025 | 2,97 | 3,11 | 2,93 | 3,05 | 0,00% | 332.600,00 |
| 21.10.2025 | 3,08 | 3,24 | 2,88 | 3,05 | -0,97% | 367.572,00 |
| 20.10.2025 | 3,12 | 3,47 | 2,92 | 3,08 | 1,99% | 381.043,00 |
| 17.10.2025 | 3,35 | 3,80 | 2,88 | 3,02 | -12,46% | 659.776,00 |
| 16.10.2025 | 3,80 | 4,15 | 3,36 | 3,45 | -12,88% | 118.747,00 |
| 15.10.2025 | 4,20 | 4,28 | 3,83 | 3,96 | -8,69% | 100.122,00 |
| 14.10.2025 | 3,91 | 4,36 | 3,90 | 4,34 | 6,82% | 96.159,00 |
| 13.10.2025 | 3,95 | 4,19 | 3,80 | 4,06 | 2,78% | 79.471,00 |
| 10.10.2025 | 3,85 | 4,09 | 3,69 | 3,95 | -0,50% | 158.641,00 |
| 09.10.2025 | 3,68 | 4,09 | 3,56 | 3,97 | 7,01% | 147.979,00 |
| 08.10.2025 | 3,34 | 3,74 | 3,34 | 3,71 | 4,51% | 138.869,00 |
| 07.10.2025 | 3,47 | 3,60 | 3,36 | 3,55 | 0,28% | 123.578,00 |
| 06.10.2025 | 3,40 | 3,54 | 3,32 | 3,54 | 6,95% | 87.595,00 |
| 02.10.2025 | 3,63 | 3,73 | 3,23 | 3,31 | -9,32% | 192.793,00 |
| 01.10.2025 | 3,52 | 3,80 | 3,50 | 3,65 | -0,27% | 302.489,00 |
| 30.09.2025 | 3,07 | 3,71 | 3,07 | 3,66 | 18,06% | 327.130,00 |
| 29.09.2025 | 3,07 | 3,16 | 2,96 | 3,10 | 3,33% | 88.065,00 |
| 26.09.2025 | 3,06 | 3,06 | 2,91 | 3,00 | -1,64% | 39.158,00 |
| 25.09.2025 | 3,22 | 3,28 | 2,91 | 3,05 | -7,01% | 99.813,00 |
| 24.09.2025 | 3,25 | 3,39 | 3,20 | 3,28 | 1,55% | 51.254,00 |
| 23.09.2025 | 2,94 | 3,40 | 2,94 | 3,23 | 7,67% | 146.166,00 |
| 22.09.2025 | 3,37 | 3,45 | 2,88 | 3,00 | -16,43% | 330.595,00 |
| 19.09.2025 | 3,79 | 3,79 | 3,46 | 3,59 | -7,59% | 143.185,00 |
| 18.09.2025 | 3,79 | 3,95 | 3,77 | 3,89 | -0,13% | 167.755,00 |
| 17.09.2025 | 3,37 | 3,95 | 3,20 | 3,89 | 16,47% | 492.764,00 |
| 16.09.2025 | 2,77 | 3,45 | 2,77 | 3,34 | 15,97% | 1.079.037,00 |
| 15.09.2025 | 3,23 | 3,23 | 2,61 | 2,88 | -12,99% | 1.115.702,00 |
| 12.09.2025 | 3,78 | 3,88 | 3,08 | 3,31 | -15,45% | 442.773,00 |
| 11.09.2025 | 3,86 | 4,27 | 3,68 | 3,92 | -9,58% | 807.567,00 |
| 10.09.2025 | 8,24 | 8,42 | 4,00 | 4,33 | 17,03% | 33.391.508,00 |
| 09.09.2025 | 3,57 | 3,85 | 3,55 | 3,70 | 5,71% | 31.771,00 |
| 08.09.2025 | 3,69 | 3,69 | 3,49 | 3,50 | -6,91% | 22.953,00 |
| 05.09.2025 | 3,58 | 4,12 | 3,58 | 3,76 | 7,43% | 76.078,00 |
| 04.09.2025 | 3,79 | 3,79 | 3,43 | 3,50 | -3,45% | 30.292,00 |
| 03.09.2025 | 3,75 | 3,85 | 3,34 | 3,63 | -0,41% | 56.769,00 |
| 02.09.2025 | 3,46 | 3,75 | 3,39 | 3,64 | 5,20% | 38.403,00 |
| 29.08.2025 | 3,26 | 3,47 | 3,26 | 3,46 | 4,22% | 15.342,00 |
| 28.08.2025 | 3,16 | 3,43 | 3,06 | 3,32 | 3,43% | 18.939,00 |
| 27.08.2025 | 3,08 | 3,37 | 2,98 | 3,21 | 4,73% | 54.861,00 |
| 26.08.2025 | 3,04 | 3,19 | 2,85 | 3,07 | 1,16% | 14.785,00 |
| 25.08.2025 | 3,17 | 3,31 | 3,03 | 3,03 | -9,28% | 37.137,00 |
| 22.08.2025 | 3,12 | 3,34 | 3,11 | 3,34 | 1,21% | 16.287,00 |
| 21.08.2025 | 3,28 | 3,34 | 3,16 | 3,30 | 4,40% | 10.215,00 |
| 20.08.2025 | 3,31 | 3,31 | 3,06 | 3,16 | -4,21% | 12.767,00 |
| 19.08.2025 | 3,43 | 3,45 | 3,20 | 3,30 | -1,49% | 7.456,00 |
| 18.08.2025 | 3,87 | 3,87 | 3,35 | 3,35 | -4,01% | 56.029,00 |
| 15.08.2025 | 3,35 | 3,76 | 3,34 | 3,49 | -2,24% | 38.592,00 |
| 14.08.2025 | 2,90 | 3,87 | 2,76 | 3,57 | 22,26% | 260.414,00 |
| 13.08.2025 | 2,43 | 3,03 | 2,27 | 2,92 | 19,18% | 120.459,00 |
| 12.08.2025 | 2,14 | 2,50 | 2,01 | 2,45 | 20,69% | 195.874,00 |
| 11.08.2025 | 2,08 | 2,18 | 1,80 | 2,03 | -5,14% | 204.052,00 |
| 08.08.2025 | 2,40 | 2,55 | 2,00 | 2,14 | -11,39% | 273.555,00 |
| 07.08.2025 | 2,98 | 3,00 | 2,30 | 2,42 | -19,50% | 143.611,00 |
| 06.08.2025 | 3,12 | 3,26 | 2,90 | 3,00 | -1,96% | 28.003,00 |
| 05.08.2025 | 3,18 | 3,49 | 2,90 | 3,06 | -8,11% | 141.399,00 |
| 04.08.2025 | 3,47 | 3,54 | 3,28 | 3,33 | -4,58% | 59.589,00 |
| 01.08.2025 | 3,27 | 3,60 | 3,09 | 3,49 | -1,69% | 43.638,00 |
| 31.07.2025 | 3,42 | 3,66 | 3,02 | 3,55 | -1,11% | 191.145,00 |
| 30.07.2025 | 3,30 | 4,04 | 3,16 | 3,59 | -7,59% | 334.784,00 |
| 29.07.2025 | 5,41 | 6,53 | 2,52 | 3,89 | -8,59% | 10.917.773,00 |
| 28.07.2025 | 4,05 | 4,25 | 3,87 | 4,25 | 4,17% | 30.034,00 |
| 25.07.2025 | 3,94 | 4,09 | 3,80 | 4,08 | 0,39% | 7.139,00 |
| 24.07.2025 | 3,93 | 4,10 | 3,75 | 4,06 | 2,89% | 8.780,00 |