3,490$
5,76%
Echtzeit-Aktienkurs Ebang International Holdings Inc.
Bid:
Ask:
Aktienkurse zur Ebang International Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,42 | 3,50 | 3,28 | 3,49 | 5,76% | 39.769,00 |
| 01.07.2025 | 3,45 | 3,50 | 3,30 | 3,30 | 0,00% | 5.670,00 |
| 30.06.2025 | 3,31 | 3,37 | 3,30 | 3,30 | -0,30% | 2.715,00 |
| 27.06.2025 | 3,27 | 3,60 | 3,27 | 3,31 | 1,25% | 5.111,00 |
| 26.06.2025 | 3,34 | 3,35 | 3,27 | 3,27 | -2,42% | 6.988,00 |
| 25.06.2025 | 3,51 | 3,51 | 3,35 | 3,35 | -4,69% | 2.258,00 |
| 24.06.2025 | 3,51 | 3,55 | 3,36 | 3,52 | 1,88% | 2.619,00 |
| 23.06.2025 | 3,52 | 3,74 | 3,30 | 3,45 | -4,17% | 3.580,00 |
| 20.06.2025 | 3,79 | 3,79 | 3,28 | 3,60 | -1,23% | 9.350,00 |
| 18.06.2025 | 3,63 | 3,80 | 3,61 | 3,65 | -0,14% | 3.147,00 |
| 17.06.2025 | 3,59 | 3,80 | 3,59 | 3,65 | 0,00% | 5.409,00 |
| 16.06.2025 | 3,73 | 3,80 | 3,50 | 3,65 | 1,39% | 15.775,00 |
| 13.06.2025 | 3,61 | 3,68 | 3,60 | 3,60 | -3,49% | 3.118,00 |
| 12.06.2025 | 3,65 | 3,75 | 3,62 | 3,73 | 1,22% | 1.678,00 |
| 11.06.2025 | 3,70 | 3,72 | 3,65 | 3,69 | 0,41% | 3.752,00 |
| 10.06.2025 | 3,61 | 3,67 | 3,57 | 3,67 | -0,33% | 5.500,00 |
| 09.06.2025 | 3,71 | 3,71 | 3,56 | 3,68 | 0,60% | 2.985,00 |
| 06.06.2025 | 3,75 | 3,75 | 3,57 | 3,66 | -2,79% | 6.593,00 |
| 05.06.2025 | 3,74 | 3,78 | 3,66 | 3,77 | 3,43% | 2.747,00 |
| 04.06.2025 | 3,50 | 3,64 | 3,50 | 3,64 | 3,12% | 3.391,00 |
| 03.06.2025 | 3,79 | 3,79 | 3,53 | 3,53 | -7,11% | 3.475,00 |
| 02.06.2025 | 3,84 | 3,84 | 3,63 | 3,80 | 5,03% | 3.262,00 |
| 30.05.2025 | 3,64 | 3,80 | 3,61 | 3,62 | 0,11% | 2.722,00 |
| 29.05.2025 | 3,70 | 3,70 | 3,61 | 3,61 | -1,53% | 3.868,00 |
| 28.05.2025 | 3,79 | 3,79 | 3,66 | 3,67 | -2,45% | 4.340,00 |
| 27.05.2025 | 3,94 | 3,94 | 3,69 | 3,76 | -0,90% | 6.875,00 |
| 23.05.2025 | 4,00 | 4,06 | 3,66 | 3,80 | -3,90% | 11.316,00 |
| 22.05.2025 | 3,77 | 4,16 | 3,72 | 3,95 | 8,22% | 10.216,00 |
| 21.05.2025 | 3,83 | 4,09 | 3,53 | 3,65 | -4,45% | 41.400,00 |
| 20.05.2025 | 3,80 | 3,89 | 3,75 | 3,82 | -5,21% | 8.497,00 |
| 19.05.2025 | 4,03 | 4,16 | 3,99 | 4,03 | 0,75% | 8.404,00 |
| 16.05.2025 | 4,14 | 4,27 | 4,00 | 4,00 | -3,43% | 6.794,00 |
| 15.05.2025 | 4,03 | 4,16 | 4,00 | 4,14 | -0,31% | 9.003,00 |
| 14.05.2025 | 4,42 | 4,42 | 4,06 | 4,16 | -7,13% | 6.593,00 |
| 13.05.2025 | 4,39 | 4,56 | 4,24 | 4,47 | 3,33% | 7.173,00 |
| 12.05.2025 | 4,13 | 4,50 | 4,12 | 4,33 | 12,18% | 40.164,00 |
| 09.05.2025 | 3,75 | 3,98 | 3,75 | 3,86 | 2,93% | 4.938,00 |
| 08.05.2025 | 3,64 | 3,83 | 3,61 | 3,75 | 5,13% | 7.409,00 |
| 07.05.2025 | 3,53 | 3,64 | 3,42 | 3,57 | 1,08% | 10.868,00 |
| 06.05.2025 | 3,53 | 3,60 | 3,51 | 3,53 | -3,05% | 2.421,00 |
| 05.05.2025 | 3,41 | 3,64 | 3,41 | 3,64 | 3,41% | 2.384,00 |
| 02.05.2025 | 3,54 | 3,62 | 3,41 | 3,52 | -0,14% | 4.936,00 |
| 01.05.2025 | 3,53 | 3,64 | 3,50 | 3,53 | -0,54% | 2.373,00 |
| 30.04.2025 | 3,47 | 3,54 | 3,40 | 3,54 | 0,54% | 3.256,00 |
| 29.04.2025 | 3,50 | 3,60 | 3,50 | 3,53 | 0,54% | 898,00 |
| 28.04.2025 | 3,60 | 3,60 | 3,43 | 3,51 | -4,99% | 6.328,00 |
| 25.04.2025 | 3,58 | 3,78 | 3,52 | 3,69 | 2,10% | 6.679,00 |
| 24.04.2025 | 3,35 | 3,65 | 3,35 | 3,61 | 6,29% | 5.666,00 |
| 23.04.2025 | 3,56 | 3,58 | 3,35 | 3,40 | -0,38% | 23.059,00 |
| 22.04.2025 | 3,27 | 3,55 | 3,27 | 3,41 | 5,02% | 5.343,00 |
| 21.04.2025 | 3,33 | 3,33 | 3,25 | 3,25 | -2,40% | 3.651,00 |
| 17.04.2025 | 3,41 | 3,59 | 3,31 | 3,33 | -0,89% | 7.513,00 |
| 16.04.2025 | 3,37 | 3,48 | 3,25 | 3,36 | 0,90% | 11.883,00 |
| 15.04.2025 | 3,33 | 3,50 | 3,33 | 3,33 | -2,63% | 2.255,00 |
| 14.04.2025 | 3,35 | 3,48 | 3,29 | 3,42 | 1,18% | 4.468,00 |
| 11.04.2025 | 3,11 | 3,38 | 3,11 | 3,38 | 4,32% | 6.097,00 |
| 10.04.2025 | 3,18 | 3,32 | 3,12 | 3,24 | -8,63% | 5.779,00 |
| 09.04.2025 | 3,20 | 3,55 | 3,01 | 3,55 | 11,86% | 7.349,00 |
| 08.04.2025 | 3,20 | 3,52 | 3,17 | 3,17 | -0,94% | 6.965,00 |
| 07.04.2025 | 3,29 | 3,29 | 3,00 | 3,20 | -10,74% | 13.538,00 |
| 04.04.2025 | 3,65 | 3,69 | 3,54 | 3,59 | -2,32% | 3.570,00 |
| 03.04.2025 | 3,88 | 4,02 | 3,61 | 3,67 | -8,14% | 7.460,00 |
| 02.04.2025 | 4,00 | 4,10 | 4,00 | 4,00 | 4,58% | 3.093,00 |
| 01.04.2025 | 3,85 | 3,85 | 3,82 | 3,82 | -0,78% | 1.737,00 |
| 31.03.2025 | 4,00 | 4,05 | 3,80 | 3,85 | -4,94% | 11.330,00 |
| 28.03.2025 | 4,44 | 4,44 | 4,04 | 4,05 | -0,25% | 4.464,00 |
| 27.03.2025 | 4,44 | 4,44 | 4,06 | 4,06 | -0,98% | 3.500,00 |
| 26.03.2025 | 4,20 | 4,35 | 4,10 | 4,10 | -2,84% | 4.462,00 |
| 25.03.2025 | 4,40 | 4,40 | 4,21 | 4,22 | -1,86% | 1.504,00 |
| 24.03.2025 | 4,17 | 4,48 | 4,17 | 4,30 | 4,12% | 15.377,00 |
| 21.03.2025 | 4,32 | 4,37 | 4,09 | 4,13 | -2,71% | 5.078,00 |
| 20.03.2025 | 4,22 | 4,25 | 4,22 | 4,25 | 0,59% | 3.235,00 |
| 19.03.2025 | 4,40 | 4,49 | 4,22 | 4,22 | -3,76% | 3.773,00 |
| 18.03.2025 | 4,40 | 4,49 | 4,39 | 4,39 | -4,24% | 2.680,00 |
| 17.03.2025 | 4,49 | 4,58 | 4,40 | 4,58 | 0,02% | 3.686,00 |
| 14.03.2025 | 4,41 | 4,58 | 4,40 | 4,58 | 6,56% | 2.547,00 |
| 13.03.2025 | 4,30 | 4,50 | 4,28 | 4,30 | 2,04% | 3.043,00 |
| 12.03.2025 | 4,24 | 4,37 | 4,21 | 4,21 | -4,10% | 3.799,00 |
| 11.03.2025 | 4,30 | 4,39 | 4,20 | 4,39 | 2,09% | 3.541,00 |
| 10.03.2025 | 4,43 | 4,59 | 4,16 | 4,30 | -4,87% | 7.141,00 |
| 07.03.2025 | 4,27 | 5,00 | 4,27 | 4,52 | -3,42% | 11.611,00 |
| 06.03.2025 | 4,59 | 4,68 | 4,47 | 4,68 | -1,47% | 1.618,00 |
| 05.03.2025 | 4,47 | 4,85 | 4,43 | 4,75 | 6,15% | 6.086,00 |
| 04.03.2025 | 4,32 | 4,80 | 4,13 | 4,48 | 1,70% | 55.481,00 |
| 03.03.2025 | 4,60 | 4,82 | 4,40 | 4,40 | 1,15% | 22.768,00 |
| 28.02.2025 | 4,37 | 4,47 | 4,26 | 4,35 | -0,91% | 7.711,00 |
| 27.02.2025 | 4,56 | 4,58 | 4,38 | 4,39 | -2,83% | 9.887,00 |
| 26.02.2025 | 4,80 | 4,87 | 4,52 | 4,52 | -8,73% | 6.841,00 |
| 25.02.2025 | 5,00 | 5,08 | 4,71 | 4,95 | -3,32% | 14.385,00 |
| 24.02.2025 | 5,34 | 5,44 | 5,12 | 5,12 | -5,54% | 14.712,00 |
| 21.02.2025 | 5,40 | 5,50 | 5,35 | 5,42 | 0,37% | 8.845,00 |
| 20.02.2025 | 5,50 | 5,50 | 5,39 | 5,40 | -1,33% | 5.683,00 |
| 19.02.2025 | 5,49 | 5,49 | 5,39 | 5,47 | 1,73% | 6.536,00 |
| 18.02.2025 | 5,55 | 5,59 | 5,38 | 5,38 | -4,44% | 10.711,00 |
| 14.02.2025 | 5,49 | 5,63 | 5,47 | 5,63 | 0,18% | 3.762,00 |
| 13.02.2025 | 5,49 | 5,62 | 5,40 | 5,62 | 3,82% | 4.680,00 |
| 12.02.2025 | 5,35 | 5,48 | 5,34 | 5,41 | -2,82% | 3.718,00 |
| 11.02.2025 | 5,51 | 5,60 | 5,36 | 5,57 | -1,07% | 6.784,00 |
| 10.02.2025 | 5,60 | 5,80 | 5,35 | 5,63 | 0,86% | 5.447,00 |
| 07.02.2025 | 5,60 | 5,82 | 5,50 | 5,58 | -1,55% | 7.423,00 |