1,485$
9,19%
Echtzeit-Aktienkurs Senmiao Technology Limited
Bid:
Ask:
Aktienkurse zur Senmiao Technology Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 1,38 | 1,50 | 1,35 | 1,49 | 9,19% | 16.085,00 |
| 07.07.2026 | 1,45 | 1,48 | 1,35 | 1,36 | 1,49% | 65.910,00 |
| 06.07.2026 | 1,35 | 1,35 | 1,34 | 1,34 | -1,47% | 1.696,00 |
| 02.07.2026 | 1,46 | 1,46 | 1,31 | 1,36 | -2,86% | 6.596,00 |
| 01.07.2026 | 1,30 | 1,42 | 1,30 | 1,40 | 5,26% | 3.264,00 |
| 30.06.2026 | 1,25 | 1,33 | 1,22 | 1,33 | -2,56% | 8.343,00 |
| 29.06.2026 | 1,31 | 1,37 | 1,31 | 1,37 | -3,87% | 2.167,00 |
| 26.06.2026 | 1,45 | 1,54 | 1,42 | 1,42 | -3,40% | 10.887,00 |
| 25.06.2026 | 1,46 | 1,48 | 1,35 | 1,47 | 0,00% | 29.316,00 |
| 24.06.2026 | 1,26 | 1,51 | 1,26 | 1,47 | 12,21% | 275.286,00 |
| 23.06.2026 | 1,28 | 1,34 | 1,28 | 1,31 | -4,38% | 6.226,00 |
| 22.06.2026 | 1,12 | 1,39 | 1,12 | 1,37 | -1,44% | 33.234,00 |
| 18.06.2026 | 1,25 | 1,40 | 1,25 | 1,39 | 8,59% | 8.074,00 |
| 17.06.2026 | 1,25 | 1,35 | 1,23 | 1,28 | -0,78% | 6.807,00 |
| 16.06.2026 | 1,32 | 1,36 | 1,25 | 1,29 | -3,73% | 33.115,00 |
| 15.06.2026 | 1,40 | 1,50 | 1,31 | 1,34 | -2,19% | 106.379,00 |
| 12.06.2026 | 1,36 | 1,55 | 1,30 | 1,37 | 2,24% | 94.797,00 |
| 11.06.2026 | 1,39 | 1,39 | 1,30 | 1,34 | -6,29% | 32.745,00 |
| 10.06.2026 | 1,33 | 1,51 | 1,20 | 1,43 | 7,52% | 95.662,00 |
| 09.06.2026 | 1,23 | 1,33 | 1,08 | 1,33 | 8,31% | 711.207,00 |
| 08.06.2026 | 1,17 | 1,28 | 1,17 | 1,23 | 6,78% | 6.669,00 |
| 05.06.2026 | 1,17 | 1,17 | 1,15 | 1,15 | -3,36% | 2.591,00 |
| 04.06.2026 | 1,16 | 1,19 | 1,16 | 1,19 | 1,28% | 3.622,00 |
| 03.06.2026 | 1,18 | 1,18 | 1,17 | 1,18 | -5,24% | 951,00 |
| 02.06.2026 | 1,26 | 1,26 | 1,24 | 1,24 | -1,59% | 1.613,00 |
| 01.06.2026 | 1,15 | 1,26 | 1,15 | 1,26 | 7,69% | 8.607,00 |
| 29.05.2026 | 1,17 | 1,19 | 1,17 | 1,17 | 0,00% | 4.733,00 |
| 28.05.2026 | 1,17 | 1,19 | 1,17 | 1,17 | 0,00% | 4.134,00 |
| 27.05.2026 | 1,18 | 1,18 | 1,17 | 1,17 | 0,00% | 1.247,00 |
| 26.05.2026 | 1,17 | 1,18 | 1,17 | 1,17 | 0,00% | 17.994,00 |
| 22.05.2026 | 1,18 | 1,19 | 1,17 | 1,17 | -1,27% | 13.035,00 |
| 21.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 1,28% | 1.675,00 |
| 20.05.2026 | 1,19 | 1,19 | 1,17 | 1,17 | -1,27% | 2.695,00 |
| 19.05.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 0,42% | 3.385,00 |
| 18.05.2026 | 1,13 | 1,23 | 1,13 | 1,18 | -0,84% | 9.302,00 |
| 15.05.2026 | 1,12 | 1,19 | 1,12 | 1,19 | 5,31% | 3.632,00 |
| 14.05.2026 | 1,06 | 1,13 | 1,06 | 1,13 | 4,63% | 6.140,00 |
| 13.05.2026 | 1,09 | 1,12 | 0,85 | 1,08 | -3,57% | 40.878,00 |
| 12.05.2026 | 1,11 | 1,14 | 1,03 | 1,12 | -1,75% | 46.084,00 |
| 11.05.2026 | 1,16 | 1,18 | 1,13 | 1,14 | -3,39% | 4.259,00 |
| 08.05.2026 | 1,12 | 1,18 | 1,12 | 1,18 | -0,84% | 2.778,00 |
| 07.05.2026 | 1,18 | 1,22 | 1,18 | 1,19 | -1,65% | 5.050,00 |
| 06.05.2026 | 1,21 | 1,21 | 1,17 | 1,21 | 2,54% | 5.215,00 |
| 05.05.2026 | 1,17 | 1,20 | 1,16 | 1,18 | 3,51% | 4.793,00 |
| 04.05.2026 | 1,20 | 1,23 | 1,12 | 1,14 | -5,00% | 7.955,00 |
| 01.05.2026 | 1,28 | 1,28 | 1,15 | 1,20 | -0,83% | 7.124,00 |
| 30.04.2026 | 1,19 | 1,23 | 1,15 | 1,21 | 0,83% | 9.148,00 |
| 29.04.2026 | 1,23 | 1,23 | 1,19 | 1,20 | -4,38% | 8.735,00 |
| 28.04.2026 | 1,18 | 1,29 | 1,18 | 1,26 | -1,18% | 11.623,00 |
| 27.04.2026 | 1,26 | 1,27 | 1,16 | 1,27 | 1,60% | 41.305,00 |
| 24.04.2026 | 1,32 | 1,32 | 1,24 | 1,25 | -4,58% | 5.462,00 |
| 23.04.2026 | 1,30 | 1,32 | 1,29 | 1,31 | 7,38% | 15.704,00 |
| 22.04.2026 | 1,23 | 1,27 | 1,22 | 1,22 | -2,40% | 5.384,00 |
| 21.04.2026 | 1,30 | 1,37 | 1,23 | 1,25 | -4,58% | 50.945,00 |
| 20.04.2026 | 1,40 | 1,42 | 1,31 | 1,31 | -8,39% | 19.295,00 |
| 17.04.2026 | 1,37 | 1,45 | 1,25 | 1,43 | 6,72% | 72.051,00 |
| 16.04.2026 | 1,29 | 1,34 | 1,28 | 1,34 | 4,69% | 1.781,00 |
| 15.04.2026 | 1,27 | 1,29 | 1,25 | 1,28 | 1,59% | 7.372,00 |
| 14.04.2026 | 1,28 | 1,33 | 1,22 | 1,26 | 3,28% | 14.668,00 |
| 13.04.2026 | 1,20 | 1,23 | 1,18 | 1,22 | -0,81% | 5.660,00 |
| 10.04.2026 | 1,24 | 1,24 | 1,23 | 1,23 | -1,60% | 983,00 |
| 09.04.2026 | 1,27 | 1,27 | 1,19 | 1,25 | -1,57% | 15.267,00 |
| 08.04.2026 | 1,30 | 1,30 | 1,27 | 1,27 | -0,78% | 1.260,00 |
| 07.04.2026 | 1,25 | 1,28 | 1,22 | 1,28 | 2,40% | 6.326,00 |
| 06.04.2026 | 1,18 | 1,30 | 1,18 | 1,25 | 6,84% | 26.444,00 |
| 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 | -1,54% | 14.805,00 |
| 23.02.2026 | 1,29 | 1,31 | 1,29 | 1,30 | -1,52% | 6.669,00 |
| 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 |