1,170$
1,74%
Echtzeit-Aktienkurs Senmiao Technology Limited
Bid:
Ask:
Aktienkurse zur Senmiao Technology Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,15 | 1,20 | 1,15 | 1,17 | 1,74% | 45.023,00 |
| 01.04.2026 | 1,19 | 1,19 | 1,12 | 1,15 | -4,96% | 133.752,00 |
| 31.03.2026 | 1,35 | 1,35 | 1,15 | 1,21 | -10,37% | 118.651,00 |
| 30.03.2026 | 1,52 | 1,55 | 1,33 | 1,35 | -7,53% | 126.845,00 |
| 27.03.2026 | 1,59 | 1,59 | 1,46 | 1,46 | -10,43% | 105.039,00 |
| 26.03.2026 | 1,80 | 1,88 | 1,63 | 1,63 | -6,86% | 61.785,00 |
| 25.03.2026 | 1,47 | 2,15 | 1,47 | 1,75 | 17,45% | 859.722,00 |
| 24.03.2026 | 1,50 | 1,51 | 1,46 | 1,49 | -1,32% | 11.703,00 |
| 23.03.2026 | 1,50 | 1,57 | 1,50 | 1,51 | 0,67% | 26.755,00 |
| 20.03.2026 | 1,53 | 1,60 | 1,50 | 1,50 | -1,96% | 9.480,00 |
| 19.03.2026 | 1,59 | 1,64 | 1,41 | 1,53 | 7,75% | 23.934,00 |
| 18.03.2026 | 1,52 | 1,58 | 1,42 | 1,42 | -11,80% | 22.849,00 |
| 17.03.2026 | 1,61 | 1,69 | 1,61 | 1,61 | 0,00% | 14.978,00 |
| 16.03.2026 | 1,52 | 1,64 | 1,49 | 1,61 | 4,55% | 25.622,00 |
| 13.03.2026 | 1,42 | 1,63 | 1,41 | 1,54 | 14,07% | 114.927,00 |
| 12.03.2026 | 1,34 | 1,38 | 1,30 | 1,35 | 4,65% | 36.934,00 |
| 11.03.2026 | 1,32 | 1,44 | 1,29 | 1,29 | -0,77% | 42.640,00 |
| 10.03.2026 | 1,40 | 1,41 | 1,30 | 1,30 | -9,09% | 21.033,00 |
| 09.03.2026 | 1,42 | 1,54 | 1,42 | 1,43 | -0,69% | 41.699,00 |
| 06.03.2026 | 1,39 | 1,49 | 1,38 | 1,44 | 3,60% | 18.232,00 |
| 05.03.2026 | 1,38 | 1,39 | 1,30 | 1,39 | 0,00% | 6.457,00 |
| 04.03.2026 | 1,28 | 1,40 | 1,27 | 1,39 | 9,45% | 35.282,00 |
| 03.03.2026 | 1,29 | 1,29 | 1,27 | 1,27 | -1,55% | 20.787,00 |
| 02.03.2026 | 1,28 | 1,33 | 1,28 | 1,29 | -0,77% | 9.914,00 |
| 27.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | 3.900,00 |
| 26.02.2026 | 1,28 | 1,32 | 1,28 | 1,32 | 3,13% | 7.029,00 |
| 25.02.2026 | 1,36 | 1,36 | 1,28 | 1,28 | 0,00% | 4.485,00 |
| 24.02.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -3,03% | 14.805,00 |
| 20.02.2026 | 1,31 | 1,32 | 1,30 | 1,32 | 0,00% | 4.727,00 |
| 19.02.2026 | 1,31 | 1,33 | 1,30 | 1,32 | 1,54% | 21.456,00 |
| 18.02.2026 | 1,22 | 1,32 | 1,22 | 1,30 | 6,56% | 19.270,00 |
| 17.02.2026 | 1,28 | 1,28 | 1,22 | 1,22 | -1,61% | 15.966,00 |
| 13.02.2026 | 1,15 | 1,26 | 1,15 | 1,24 | 5,98% | 10.584,00 |
| 12.02.2026 | 1,15 | 1,19 | 1,14 | 1,17 | 1,74% | 10.688,00 |
| 11.02.2026 | 1,17 | 1,17 | 1,14 | 1,15 | 0,00% | 14.280,00 |
| 10.02.2026 | 1,15 | 1,18 | 1,15 | 1,15 | -0,86% | 3.437,00 |
| 09.02.2026 | 1,16 | 1,18 | 1,16 | 1,16 | 0,00% | 8.394,00 |
| 06.02.2026 | 1,15 | 1,16 | 1,15 | 1,16 | 0,00% | 1.649,00 |
| 05.02.2026 | 1,15 | 1,17 | 1,14 | 1,16 | -0,85% | 31.112,00 |
| 04.02.2026 | 1,18 | 1,19 | 1,14 | 1,17 | 1,74% | 3.196,00 |
| 03.02.2026 | 1,15 | 1,19 | 1,14 | 1,15 | -2,13% | 29.329,00 |
| 02.02.2026 | 1,15 | 1,18 | 1,15 | 1,18 | 1,29% | 11.039,00 |
| 30.01.2026 | 1,16 | 1,29 | 1,16 | 1,16 | -0,43% | 62.078,00 |
| 29.01.2026 | 1,15 | 1,19 | 1,15 | 1,17 | -0,85% | 22.022,00 |
| 28.01.2026 | 1,12 | 1,20 | 1,12 | 1,18 | -2,08% | 9.410,00 |
| 27.01.2026 | 1,19 | 1,22 | 1,16 | 1,20 | -1,64% | 3.560,00 |
| 26.01.2026 | 1,23 | 1,25 | 1,15 | 1,22 | -4,31% | 18.319,00 |
| 22.01.2026 | 1,33 | 1,36 | 1,20 | 1,28 | -3,41% | 24.375,00 |
| 21.01.2026 | 1,33 | 1,34 | 1,22 | 1,32 | 2,33% | 52.528,00 |
| 20.01.2026 | 1,08 | 1,41 | 1,08 | 1,29 | 19,44% | 161.719,00 |
| 16.01.2026 | 1,06 | 1,14 | 1,03 | 1,08 | 5,88% | 76.655,00 |
| 15.01.2026 | 1,06 | 1,06 | 1,02 | 1,02 | -0,97% | 22.297,00 |
| 14.01.2026 | 1,05 | 1,06 | 1,02 | 1,03 | -0,96% | 6.310,00 |
| 13.01.2026 | 1,10 | 1,10 | 1,02 | 1,04 | -2,80% | 18.921,00 |
| 12.01.2026 | 1,10 | 1,14 | 1,07 | 1,07 | 0,94% | 11.701,00 |
| 09.01.2026 | 1,13 | 1,15 | 1,05 | 1,06 | -6,19% | 21.693,00 |
| 08.01.2026 | 1,09 | 1,15 | 1,09 | 1,13 | 1,80% | 7.350,00 |
| 07.01.2026 | 1,12 | 1,15 | 1,10 | 1,11 | -0,89% | 6.802,00 |
| 06.01.2026 | 1,03 | 1,15 | 1,03 | 1,12 | 5,66% | 25.778,00 |
| 05.01.2026 | 1,07 | 1,11 | 1,05 | 1,06 | -1,85% | 20.585,00 |
| 02.01.2026 | 1,10 | 1,12 | 1,07 | 1,08 | 0,93% | 7.263,00 |
| 31.12.2025 | 1,09 | 1,13 | 1,07 | 1,07 | -3,17% | 20.947,00 |
| 30.12.2025 | 1,05 | 1,15 | 1,05 | 1,11 | 5,24% | 25.252,00 |
| 29.12.2025 | 1,11 | 1,12 | 1,05 | 1,05 | -4,11% | 59.260,00 |
| 26.12.2025 | 1,11 | 1,16 | 1,09 | 1,10 | -3,95% | 10.162,00 |
| 24.12.2025 | 1,14 | 1,16 | 1,11 | 1,14 | 3,64% | 11.141,00 |
| 23.12.2025 | 1,04 | 1,27 | 1,01 | 1,10 | 2,23% | 159.658,00 |
| 22.12.2025 | 1,08 | 1,11 | 1,05 | 1,08 | -3,93% | 10.777,00 |
| 19.12.2025 | 1,07 | 1,12 | 1,07 | 1,12 | 0,45% | 16.049,00 |
| 18.12.2025 | 1,13 | 1,18 | 1,11 | 1,12 | -3,88% | 7.170,00 |
| 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 |