1,260$
-3,08%
Echtzeit-Aktienkurs ECARX Holdings Inc
Bid:
Ask:
Aktienkurse zur ECARX Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 1,28 | 1,33 | 1,20 | 1,26 | -3,08% | 1.215.893,00 |
| 11.06.2026 | 1,22 | 1,30 | 1,18 | 1,30 | 4,84% | 1.610.274,00 |
| 10.06.2026 | 1,23 | 1,36 | 1,21 | 1,24 | 0,00% | 2.388.713,00 |
| 09.06.2026 | 1,26 | 1,31 | 1,20 | 1,24 | -1,59% | 945.011,00 |
| 08.06.2026 | 1,22 | 1,34 | 1,21 | 1,26 | 4,13% | 1.057.335,00 |
| 05.06.2026 | 1,39 | 1,40 | 1,20 | 1,21 | -14,49% | 2.059.406,00 |
| 04.06.2026 | 1,31 | 1,45 | 1,30 | 1,42 | 6,39% | 1.747.700,00 |
| 03.06.2026 | 1,25 | 1,39 | 1,20 | 1,33 | 9,02% | 2.477.095,00 |
| 02.06.2026 | 1,20 | 1,24 | 1,15 | 1,22 | 2,52% | 1.401.861,00 |
| 01.06.2026 | 1,19 | 1,27 | 1,18 | 1,19 | 0,00% | 2.003.173,00 |
| 29.05.2026 | 1,05 | 1,25 | 1,04 | 1,19 | 12,80% | 2.296.309,00 |
| 28.05.2026 | 1,00 | 1,07 | 0,99 | 1,06 | 3,94% | 971.663,00 |
| 27.05.2026 | 1,00 | 1,03 | 1,00 | 1,02 | 0,00% | 574.058,00 |
| 26.05.2026 | 1,00 | 1,06 | 0,96 | 1,02 | 2,53% | 1.498.343,00 |
| 22.05.2026 | 1,00 | 1,05 | 0,98 | 0,99 | -2,94% | 1.012.446,00 |
| 21.05.2026 | 0,97 | 1,04 | 0,94 | 1,02 | 6,81% | 1.469.510,00 |
| 20.05.2026 | 0,98 | 1,02 | 0,92 | 0,96 | -0,52% | 999.938,00 |
| 19.05.2026 | 1,04 | 1,06 | 0,93 | 0,96 | -7,69% | 1.783.867,00 |
| 18.05.2026 | 1,10 | 1,12 | 1,03 | 1,04 | -5,45% | 825.974,00 |
| 15.05.2026 | 1,11 | 1,15 | 1,09 | 1,10 | -3,93% | 1.642.462,00 |
| 14.05.2026 | 1,10 | 1,18 | 1,09 | 1,15 | 6,02% | 1.087.450,00 |
| 13.05.2026 | 1,07 | 1,10 | 1,05 | 1,08 | 1,89% | 515.252,00 |
| 12.05.2026 | 1,09 | 1,09 | 1,05 | 1,06 | -1,85% | 663.655,00 |
| 11.05.2026 | 1,14 | 1,17 | 1,08 | 1,08 | -5,26% | 1.257.028,00 |
| 08.05.2026 | 1,18 | 1,20 | 1,13 | 1,14 | -5,00% | 993.560,00 |
| 07.05.2026 | 1,13 | 1,26 | 1,12 | 1,20 | 6,67% | 3.616.094,00 |
| 06.05.2026 | 1,11 | 1,21 | 1,10 | 1,13 | 0,90% | 1.765.181,00 |
| 05.05.2026 | 1,13 | 1,13 | 1,08 | 1,12 | -0,45% | 780.997,00 |
| 04.05.2026 | 1,11 | 1,17 | 1,08 | 1,12 | 1,82% | 672.421,00 |
| 01.05.2026 | 1,08 | 1,11 | 1,05 | 1,10 | 2,80% | 515.060,00 |
| 30.04.2026 | 1,09 | 1,13 | 1,06 | 1,07 | -2,28% | 387.763,00 |
| 29.04.2026 | 1,14 | 1,14 | 1,07 | 1,10 | -3,95% | 652.773,00 |
| 28.04.2026 | 1,14 | 1,15 | 1,10 | 1,14 | -0,87% | 601.273,00 |
| 27.04.2026 | 1,14 | 1,18 | 1,12 | 1,15 | 1,77% | 478.923,00 |
| 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 | 0,32% | 1.632.962,00 |
| 23.02.2026 | 1,58 | 1,60 | 1,54 | 1,55 | -1,59% | 1.294.936,00 |
| 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 |