1,130$
-3,83%
Echtzeit-Aktienkurs ECARX Holdings Inc
Bid:
Ask:
Aktienkurse zur ECARX Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 1,19 | 1,19 | 1,11 | 1,13 | -3,83% | 583.187,00 |
| 23.04.2026 | 1,19 | 1,22 | 1,17 | 1,18 | -2,08% | 893.619,00 |
| 22.04.2026 | 1,21 | 1,24 | 1,18 | 1,20 | -0,83% | 659.581,00 |
| 21.04.2026 | 1,29 | 1,29 | 1,18 | 1,21 | -6,56% | 2.175.583,00 |
| 20.04.2026 | 1,19 | 1,30 | 1,18 | 1,30 | 7,92% | 2.369.148,00 |
| 17.04.2026 | 1,23 | 1,23 | 1,18 | 1,20 | 1,69% | 669.988,00 |
| 16.04.2026 | 1,17 | 1,23 | 1,15 | 1,18 | 2,61% | 2.091.996,00 |
| 15.04.2026 | 1,14 | 1,21 | 1,12 | 1,15 | 1,77% | 724.817,00 |
| 14.04.2026 | 1,10 | 1,17 | 1,09 | 1,13 | 3,67% | 1.318.092,00 |
| 13.04.2026 | 1,12 | 1,14 | 1,09 | 1,09 | -2,68% | 764.409,00 |
| 10.04.2026 | 1,12 | 1,18 | 1,10 | 1,12 | 0,00% | 767.715,00 |
| 09.04.2026 | 1,15 | 1,19 | 1,12 | 1,12 | -1,75% | 699.373,00 |
| 08.04.2026 | 1,05 | 1,15 | 1,04 | 1,14 | 14,00% | 1.303.029,00 |
| 07.04.2026 | 1,07 | 1,08 | 1,00 | 1,00 | -5,66% | 627.447,00 |
| 06.04.2026 | 1,05 | 1,09 | 1,03 | 1,06 | 0,95% | 404.464,00 |
| 02.04.2026 | 1,06 | 1,10 | 1,02 | 1,05 | -2,78% | 399.379,00 |
| 01.04.2026 | 0,99 | 1,10 | 0,99 | 1,08 | 10,43% | 1.442.456,00 |
| 31.03.2026 | 0,93 | 0,99 | 0,93 | 0,98 | 6,30% | 1.297.969,00 |
| 30.03.2026 | 0,93 | 1,00 | 0,92 | 0,92 | -4,66% | 1.213.980,00 |
| 27.03.2026 | 0,94 | 1,00 | 0,90 | 0,97 | 4,89% | 1.688.495,00 |
| 26.03.2026 | 0,90 | 0,96 | 0,90 | 0,92 | 0,22% | 914.450,00 |
| 25.03.2026 | 0,90 | 0,97 | 0,89 | 0,92 | 4,20% | 1.007.890,00 |
| 24.03.2026 | 0,92 | 0,94 | 0,88 | 0,88 | -4,76% | 1.528.899,00 |
| 23.03.2026 | 1,02 | 1,02 | 0,92 | 0,93 | -7,31% | 2.772.637,00 |
| 20.03.2026 | 1,02 | 1,06 | 0,98 | 1,00 | -4,95% | 1.206.135,00 |
| 19.03.2026 | 1,10 | 1,22 | 1,02 | 1,05 | 0,96% | 11.065.584,00 |
| 18.03.2026 | 1,17 | 1,22 | 1,01 | 1,04 | -11,86% | 9.676.785,00 |
| 17.03.2026 | 1,21 | 1,22 | 1,12 | 1,18 | -2,48% | 9.413.621,00 |
| 16.03.2026 | 1,17 | 1,26 | 1,10 | 1,21 | 8,04% | 6.061.744,00 |
| 13.03.2026 | 1,19 | 1,25 | 1,10 | 1,12 | -2,61% | 3.195.867,00 |
| 12.03.2026 | 1,28 | 1,40 | 1,15 | 1,15 | -8,73% | 2.923.673,00 |
| 11.03.2026 | 1,43 | 1,49 | 1,24 | 1,26 | -8,03% | 4.003.512,00 |
| 10.03.2026 | 1,65 | 1,75 | 1,24 | 1,37 | -16,21% | 28.967.877,00 |
| 09.03.2026 | 1,74 | 1,79 | 1,63 | 1,64 | -7,63% | 6.302.259,00 |
| 06.03.2026 | 1,75 | 1,87 | 1,59 | 1,77 | -1,67% | 14.040.814,00 |
| 05.03.2026 | 1,72 | 1,82 | 1,66 | 1,80 | 2,27% | 9.137.311,00 |
| 04.03.2026 | 1,54 | 1,79 | 1,52 | 1,76 | 12,46% | 7.650.386,00 |
| 03.03.2026 | 1,52 | 1,59 | 1,42 | 1,57 | 0,97% | 6.135.901,00 |
| 02.03.2026 | 1,65 | 1,72 | 1,53 | 1,55 | -8,28% | 9.637.798,00 |
| 27.02.2026 | 1,76 | 1,84 | 1,63 | 1,69 | -5,32% | 5.119.994,00 |
| 26.02.2026 | 1,52 | 1,79 | 1,52 | 1,79 | 18,21% | 3.441.147,00 |
| 25.02.2026 | 1,54 | 1,57 | 1,49 | 1,51 | -2,58% | 1.498.818,00 |
| 24.02.2026 | 1,55 | 1,61 | 1,54 | 1,55 | -1,27% | 1.632.962,00 |
| 20.02.2026 | 1,55 | 1,62 | 1,55 | 1,57 | 0,32% | 1.538.282,00 |
| 19.02.2026 | 1,57 | 1,60 | 1,49 | 1,57 | 0,32% | 1.819.658,00 |
| 18.02.2026 | 1,69 | 1,69 | 1,56 | 1,56 | -6,59% | 1.736.406,00 |
| 17.02.2026 | 1,65 | 1,73 | 1,57 | 1,67 | 1,21% | 2.571.797,00 |
| 13.02.2026 | 1,77 | 1,86 | 1,65 | 1,65 | -8,28% | 3.350.357,00 |
| 12.02.2026 | 1,99 | 2,11 | 1,76 | 1,80 | -7,51% | 11.883.095,00 |
| 11.02.2026 | 1,86 | 1,96 | 1,84 | 1,95 | 4,01% | 3.114.198,00 |
| 10.02.2026 | 1,68 | 1,87 | 1,67 | 1,87 | 10,65% | 2.712.671,00 |
| 09.02.2026 | 1,68 | 1,71 | 1,63 | 1,69 | 0,60% | 5.346.119,00 |
| 06.02.2026 | 1,69 | 1,76 | 1,66 | 1,68 | 0,60% | 2.050.567,00 |
| 05.02.2026 | 1,77 | 1,79 | 1,62 | 1,67 | -6,18% | 2.576.445,00 |
| 04.02.2026 | 1,86 | 1,86 | 1,74 | 1,78 | -4,30% | 1.124.613,00 |
| 03.02.2026 | 1,88 | 1,92 | 1,82 | 1,86 | -1,59% | 1.026.301,00 |
| 02.02.2026 | 1,80 | 1,90 | 1,78 | 1,89 | 5,00% | 839.064,00 |
| 30.01.2026 | 1,92 | 1,97 | 1,80 | 1,80 | -7,46% | 1.674.298,00 |
| 29.01.2026 | 2,00 | 2,02 | 1,87 | 1,95 | 3,46% | 6.443.488,00 |
| 28.01.2026 | 1,89 | 1,94 | 1,86 | 1,88 | 0,00% | 2.990.066,00 |
| 27.01.2026 | 2,05 | 2,05 | 1,87 | 1,88 | -7,39% | 2.997.535,00 |
| 26.01.2026 | 2,09 | 2,15 | 2,01 | 2,03 | -3,33% | 7.892.139,00 |
| 22.01.2026 | 2,14 | 2,20 | 2,07 | 2,10 | 0,00% | 7.614.467,00 |
| 21.01.2026 | 2,01 | 2,13 | 1,98 | 2,10 | 1,94% | 6.021.475,00 |
| 20.01.2026 | 1,90 | 2,10 | 1,85 | 2,06 | 8,42% | 6.598.667,00 |
| 16.01.2026 | 1,85 | 1,94 | 1,83 | 1,90 | 2,15% | 6.007.360,00 |
| 15.01.2026 | 1,90 | 1,90 | 1,82 | 1,86 | -1,06% | 4.857.575,00 |
| 14.01.2026 | 1,77 | 1,91 | 1,74 | 1,88 | 5,03% | 4.586.722,00 |
| 13.01.2026 | 1,85 | 1,85 | 1,75 | 1,79 | -3,24% | 2.073.307,00 |
| 12.01.2026 | 1,96 | 1,98 | 1,79 | 1,85 | -3,14% | 5.290.339,00 |
| 09.01.2026 | 1,82 | 1,92 | 1,79 | 1,91 | 5,52% | 2.001.404,00 |
| 08.01.2026 | 1,73 | 1,83 | 1,71 | 1,81 | 2,84% | 1.703.665,00 |
| 07.01.2026 | 1,75 | 1,79 | 1,70 | 1,76 | 0,57% | 1.535.672,00 |
| 06.01.2026 | 1,70 | 1,76 | 1,66 | 1,75 | 4,17% | 1.111.728,00 |
| 05.01.2026 | 1,66 | 1,75 | 1,64 | 1,68 | 2,44% | 940.204,00 |
| 02.01.2026 | 1,72 | 1,74 | 1,63 | 1,64 | -4,65% | 674.704,00 |
| 31.12.2025 | 1,63 | 1,73 | 1,63 | 1,72 | 4,24% | 1.183.452,00 |
| 30.12.2025 | 1,54 | 1,69 | 1,54 | 1,65 | 5,43% | 1.431.133,00 |
| 29.12.2025 | 1,57 | 1,58 | 1,48 | 1,57 | 0,97% | 6.107.489,00 |
| 26.12.2025 | 1,68 | 1,72 | 1,51 | 1,55 | -7,74% | 6.950.811,00 |
| 24.12.2025 | 1,70 | 1,79 | 1,63 | 1,68 | 1,82% | 14.012.482,00 |
| 23.12.2025 | 1,70 | 1,76 | 1,58 | 1,65 | 0,00% | 7.342.953,00 |
| 22.12.2025 | 1,80 | 1,84 | 1,62 | 1,65 | -8,33% | 1.312.937,00 |
| 19.12.2025 | 1,80 | 1,87 | 1,75 | 1,80 | 0,00% | 2.958.017,00 |
| 18.12.2025 | 1,71 | 1,84 | 1,71 | 1,80 | 6,19% | 1.716.551,00 |
| 17.12.2025 | 1,70 | 1,77 | 1,69 | 1,70 | 0,59% | 854.990,00 |
| 16.12.2025 | 1,60 | 1,72 | 1,60 | 1,69 | 4,66% | 1.584.318,00 |
| 15.12.2025 | 1,68 | 1,71 | 1,60 | 1,61 | -3,59% | 1.423.504,00 |
| 12.12.2025 | 1,74 | 1,76 | 1,67 | 1,67 | -1,76% | 844.762,00 |
| 11.12.2025 | 1,77 | 1,81 | 1,70 | 1,70 | -4,23% | 964.822,00 |
| 10.12.2025 | 1,79 | 1,81 | 1,75 | 1,78 | -0,28% | 989.790,00 |
| 09.12.2025 | 1,91 | 1,91 | 1,77 | 1,78 | -7,53% | 1.022.453,00 |
| 08.12.2025 | 2,12 | 2,12 | 1,89 | 1,93 | -8,33% | 3.597.924,00 |
| 05.12.2025 | 1,94 | 2,16 | 1,94 | 2,10 | 8,25% | 10.884.976,00 |
| 04.12.2025 | 1,99 | 2,05 | 1,93 | 1,94 | -2,02% | 6.259.436,00 |
| 03.12.2025 | 1,85 | 2,01 | 1,85 | 1,98 | 9,39% | 3.726.978,00 |
| 02.12.2025 | 1,80 | 1,86 | 1,76 | 1,81 | 1,97% | 4.259.876,00 |
| 01.12.2025 | 1,80 | 1,87 | 1,76 | 1,78 | -4,05% | 3.469.591,00 |
| 28.11.2025 | 1,83 | 1,89 | 1,81 | 1,85 | 5,71% | 4.333.684,00 |
| 26.11.2025 | 1,74 | 1,79 | 1,71 | 1,75 | -0,57% | 2.022.857,00 |