1,160$
-4,12%
Echtzeit-Aktienkurs Senmiao Technology Limited
Bid:
Ask:
Aktienkurse zur Senmiao Technology Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,20 | 1,20 | 1,15 | 1,16 | -4,13% | 9.025,00 |
| 16.12.2025 | 1,21 | 1,22 | 1,20 | 1,21 | -2,42% | 7.945,00 |
| 15.12.2025 | 1,28 | 1,34 | 1,21 | 1,24 | -8,35% | 42.381,00 |
| 12.12.2025 | 1,32 | 1,37 | 1,31 | 1,35 | 0,22% | 8.167,00 |
| 11.12.2025 | 1,33 | 1,38 | 1,28 | 1,35 | 5,47% | 22.427,00 |
| 10.12.2025 | 1,26 | 1,30 | 1,26 | 1,28 | 1,59% | 27.198,00 |
| 09.12.2025 | 1,10 | 1,29 | 1,10 | 1,26 | -8,70% | 116.477,00 |
| 08.12.2025 | 1,31 | 1,40 | 1,31 | 1,38 | 5,99% | 23.302,00 |
| 05.12.2025 | 1,34 | 1,39 | 1,30 | 1,30 | -2,11% | 26.279,00 |
| 04.12.2025 | 1,29 | 1,40 | 1,28 | 1,33 | -5,00% | 13.829,00 |
| 03.12.2025 | 1,37 | 1,40 | 1,32 | 1,40 | -0,71% | 33.672,00 |
| 02.12.2025 | 1,17 | 1,43 | 1,17 | 1,41 | 18,49% | 70.834,00 |
| 01.12.2025 | 1,29 | 1,32 | 1,19 | 1,19 | -7,75% | 26.062,00 |
| 28.11.2025 | 1,35 | 1,43 | 1,26 | 1,29 | -6,52% | 44.346,00 |
| 26.11.2025 | 1,19 | 1,41 | 1,18 | 1,38 | 18,97% | 147.221,00 |
| 25.11.2025 | 1,11 | 1,18 | 1,11 | 1,16 | 2,65% | 22.837,00 |
| 24.11.2025 | 1,06 | 1,13 | 1,06 | 1,13 | 8,65% | 37.451,00 |
| 20.11.2025 | 1,07 | 1,18 | 1,02 | 1,04 | 2,97% | 29.922,00 |
| 19.11.2025 | 1,04 | 1,14 | 1,00 | 1,01 | -3,99% | 47.674,00 |
| 18.11.2025 | 1,10 | 1,10 | 1,05 | 1,05 | -6,07% | 49.021,00 |
| 17.11.2025 | 1,18 | 1,23 | 1,12 | 1,12 | -10,40% | 34.519,00 |
| 13.11.2025 | 1,30 | 1,31 | 1,21 | 1,25 | -4,58% | 46.608,00 |
| 12.11.2025 | 1,27 | 1,33 | 1,24 | 1,31 | 1,55% | 17.429,00 |
| 11.11.2025 | 1,37 | 1,37 | 1,29 | 1,29 | -5,15% | 23.022,00 |
| 10.11.2025 | 1,41 | 1,44 | 1,33 | 1,36 | -5,56% | 20.209,00 |
| 07.11.2025 | 1,53 | 1,53 | 1,42 | 1,44 | -6,49% | 39.895,00 |
| 06.11.2025 | 1,53 | 1,57 | 1,52 | 1,54 | 0,00% | 22.753,00 |
| 05.11.2025 | 1,55 | 1,58 | 1,53 | 1,54 | -0,65% | 17.133,00 |
| 04.11.2025 | 1,59 | 1,62 | 1,54 | 1,55 | -3,13% | 53.322,00 |
| 03.11.2025 | 1,59 | 1,65 | 1,57 | 1,60 | 1,91% | 44.679,00 |
| 31.10.2025 | 1,55 | 1,59 | 1,53 | 1,57 | 0,00% | 57.534,00 |
| 30.10.2025 | 1,76 | 1,79 | 1,56 | 1,57 | -10,29% | 127.743,00 |
| 29.10.2025 | 1,78 | 1,85 | 1,75 | 1,75 | -1,69% | 40.814,00 |
| 28.10.2025 | 1,76 | 1,80 | 1,72 | 1,78 | 4,71% | 47.854,00 |
| 27.10.2025 | 1,68 | 1,73 | 1,63 | 1,70 | 2,41% | 48.486,00 |
| 24.10.2025 | 1,70 | 1,71 | 1,66 | 1,66 | -2,35% | 37.373,00 |
| 23.10.2025 | 1,75 | 1,75 | 1,69 | 1,70 | -2,86% | 39.060,00 |
| 22.10.2025 | 1,86 | 1,88 | 1,68 | 1,75 | -5,91% | 76.812,00 |
| 21.10.2025 | 1,96 | 1,99 | 1,86 | 1,86 | -5,10% | 46.194,00 |
| 20.10.2025 | 1,96 | 2,02 | 1,96 | 1,96 | 0,00% | 28.094,00 |
| 17.10.2025 | 1,95 | 2,00 | 1,95 | 1,96 | 0,51% | 55.449,00 |
| 16.10.2025 | 2,11 | 2,17 | 1,92 | 1,95 | -7,14% | 103.729,00 |
| 15.10.2025 | 2,13 | 2,13 | 2,05 | 2,10 | -0,47% | 50.702,00 |
| 14.10.2025 | 2,10 | 2,14 | 2,01 | 2,11 | 1,44% | 70.830,00 |
| 13.10.2025 | 2,15 | 2,16 | 2,04 | 2,08 | 2,46% | 87.349,00 |
| 10.10.2025 | 2,22 | 2,22 | 2,02 | 2,03 | -7,73% | 102.729,00 |
| 09.10.2025 | 2,27 | 2,27 | 2,11 | 2,20 | 2,33% | 213.940,00 |
| 08.10.2025 | 2,26 | 2,26 | 2,15 | 2,15 | -2,71% | 111.094,00 |
| 07.10.2025 | 2,28 | 2,28 | 2,19 | 2,21 | -2,21% | 97.352,00 |
| 06.10.2025 | 2,33 | 2,33 | 2,23 | 2,26 | 0,00% | 133.686,00 |
| 02.10.2025 | 2,26 | 2,38 | 2,16 | 2,26 | -8,50% | 638.201,00 |
| 01.10.2025 | 2,40 | 3,07 | 2,21 | 2,47 | 21,98% | 20.485.722,00 |
| 30.09.2025 | 2,19 | 2,19 | 2,02 | 2,03 | -7,95% | 147.133,00 |
| 29.09.2025 | 2,26 | 2,27 | 2,20 | 2,20 | -4,97% | 112.586,00 |
| 26.09.2025 | 2,38 | 2,38 | 2,22 | 2,32 | 2,43% | 80.405,00 |
| 25.09.2025 | 2,22 | 2,32 | 2,21 | 2,26 | 2,73% | 85.982,00 |
| 24.09.2025 | 2,39 | 2,39 | 2,20 | 2,20 | -4,35% | 117.095,00 |
| 23.09.2025 | 2,44 | 2,45 | 2,30 | 2,30 | -2,54% | 90.027,00 |
| 22.09.2025 | 2,37 | 2,46 | 2,26 | 2,36 | -3,67% | 205.341,00 |
| 19.09.2025 | 2,54 | 2,55 | 2,43 | 2,45 | -2,00% | 196.965,00 |
| 18.09.2025 | 2,48 | 2,54 | 2,40 | 2,50 | -3,47% | 232.018,00 |
| 17.09.2025 | 2,37 | 2,66 | 2,30 | 2,59 | -3,00% | 675.553,00 |
| 16.09.2025 | 3,04 | 3,08 | 2,37 | 2,67 | 24,19% | 44.234.459,00 |
| 15.09.2025 | 2,11 | 2,27 | 2,11 | 2,15 | 0,47% | 127.895,00 |
| 12.09.2025 | 2,09 | 2,27 | 2,09 | 2,14 | 0,47% | 181.781,00 |
| 11.09.2025 | 2,17 | 2,25 | 2,08 | 2,13 | -4,05% | 307.147,00 |
| 10.09.2025 | 2,35 | 2,43 | 2,20 | 2,22 | -7,50% | 225.758,00 |
| 09.09.2025 | 2,50 | 2,80 | 2,04 | 2,40 | -17,81% | 671.061,00 |
| 08.09.2025 | 2,48 | 3,30 | 2,44 | 2,92 | 22,69% | 1.558.874,00 |
| 05.09.2025 | 3,12 | 3,31 | 2,38 | 2,38 | -24,44% | 1.374.899,00 |
| 04.09.2025 | 3,43 | 3,50 | 2,89 | 3,15 | -18,39% | 2.598.928,00 |
| 03.09.2025 | 3,46 | 8,26 | 3,04 | 3,86 | 60,83% | 172.374.353,00 |
| 02.09.2025 | 2,32 | 2,46 | 2,32 | 2,40 | 1,69% | 48.811,00 |
| 29.08.2025 | 2,35 | 2,38 | 2,21 | 2,36 | 8,26% | 44.756,00 |
| 28.08.2025 | 2,14 | 2,32 | 2,14 | 2,18 | -2,24% | 9.763,00 |
| 27.08.2025 | 2,34 | 2,34 | 2,09 | 2,23 | 1,36% | 31.030,00 |
| 26.08.2025 | 2,22 | 2,32 | 2,14 | 2,20 | 0,00% | 54.061,00 |
| 25.08.2025 | 2,10 | 2,31 | 2,10 | 2,20 | 4,76% | 47.812,00 |
| 22.08.2025 | 2,12 | 2,12 | 2,05 | 2,10 | -0,94% | 11.115,00 |
| 21.08.2025 | 2,00 | 2,15 | 1,96 | 2,12 | 4,85% | 34.980,00 |
| 20.08.2025 | 2,09 | 2,09 | 1,84 | 2,02 | -3,30% | 24.377,00 |
| 19.08.2025 | 2,17 | 2,17 | 2,06 | 2,09 | -2,74% | 12.759,00 |
| 18.08.2025 | 2,15 | 2,22 | 2,15 | 2,15 | 0,00% | 6.531,00 |
| 15.08.2025 | 2,26 | 2,26 | 2,10 | 2,15 | -4,02% | 10.718,00 |
| 14.08.2025 | 2,29 | 2,31 | 2,23 | 2,24 | -1,75% | 14.119,00 |
| 13.08.2025 | 2,21 | 2,35 | 2,21 | 2,28 | 3,64% | 5.730,00 |
| 12.08.2025 | 2,18 | 2,30 | 2,18 | 2,20 | 0,46% | 2.661,00 |
| 11.08.2025 | 2,15 | 2,20 | 2,10 | 2,19 | 1,86% | 20.879,00 |
| 08.08.2025 | 2,35 | 2,36 | 2,11 | 2,15 | -7,73% | 61.100,00 |
| 07.08.2025 | 2,44 | 2,44 | 2,31 | 2,33 | -1,27% | 16.732,00 |
| 06.08.2025 | 2,60 | 2,65 | 2,32 | 2,36 | -8,88% | 89.338,00 |
| 05.08.2025 | 2,52 | 2,74 | 2,45 | 2,59 | 2,57% | 92.551,00 |
| 04.08.2025 | 2,64 | 2,66 | 2,44 | 2,53 | -5,43% | 43.786,00 |
| 01.08.2025 | 2,61 | 2,78 | 2,53 | 2,67 | 2,69% | 71.631,00 |
| 31.07.2025 | 2,75 | 2,98 | 2,57 | 2,60 | -3,70% | 89.976,00 |
| 30.07.2025 | 2,78 | 2,78 | 2,64 | 2,70 | -1,28% | 30.334,00 |
| 29.07.2025 | 2,51 | 3,07 | 2,39 | 2,74 | 928,20% | 84.739,00 |
| 28.07.2025 | 0,25 | 0,27 | 0,23 | 0,27 | 5,98% | 393.812,00 |
| 25.07.2025 | 0,31 | 0,32 | 0,25 | 0,25 | -21,07% | 670.880,00 |
| 24.07.2025 | 0,31 | 0,33 | 0,31 | 0,32 | 1,60% | 461.325,00 |