0,916$
2,35%
Echtzeit-Aktienkurs EZGO Technologies Ltd
Bid:
Ask:
Aktienkurse zur EZGO Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 0,90 | 0,97 | 0,90 | 0,92 | 2,35% | 24.541,00 |
| 29.07.2026 | 0,93 | 0,99 | 0,89 | 0,90 | -3,87% | 63.354,00 |
| 28.07.2026 | 0,97 | 0,98 | 0,92 | 0,93 | -5,00% | 59.417,00 |
| 27.07.2026 | 1,00 | 1,03 | 0,98 | 0,98 | 0,00% | 45.558,00 |
| 24.07.2026 | 1,07 | 1,07 | 0,98 | 0,98 | -8,41% | 46.684,00 |
| 23.07.2026 | 1,09 | 1,16 | 1,00 | 1,07 | -0,93% | 430.267,00 |
| 22.07.2026 | 0,96 | 1,19 | 0,93 | 1,08 | 19,87% | 616.908,00 |
| 21.07.2026 | 1,06 | 1,16 | 0,88 | 0,90 | -15,00% | 176.157,00 |
| 20.07.2026 | 1,15 | 1,15 | 1,05 | 1,06 | -4,50% | 76.707,00 |
| 17.07.2026 | 1,17 | 1,19 | 1,09 | 1,11 | -4,31% | 73.566,00 |
| 16.07.2026 | 1,21 | 1,21 | 1,15 | 1,16 | -3,33% | 81.792,00 |
| 15.07.2026 | 1,25 | 1,25 | 1,20 | 1,20 | -1,64% | 66.711,00 |
| 14.07.2026 | 1,28 | 1,30 | 1,14 | 1,22 | -4,69% | 203.129,00 |
| 13.07.2026 | 1,29 | 1,37 | 1,26 | 1,28 | 0,79% | 166.536,00 |
| 10.07.2026 | 1,27 | 1,30 | 1,26 | 1,27 | 0,79% | 63.193,00 |
| 09.07.2026 | 1,29 | 1,30 | 1,24 | 1,26 | -3,08% | 60.333,00 |
| 08.07.2026 | 1,31 | 1,31 | 1,26 | 1,30 | -0,76% | 26.555,00 |
| 07.07.2026 | 1,34 | 1,34 | 1,26 | 1,31 | -0,76% | 27.967,00 |
| 06.07.2026 | 1,28 | 1,35 | 1,27 | 1,32 | 3,94% | 87.311,00 |
| 02.07.2026 | 1,29 | 1,29 | 1,23 | 1,27 | -1,55% | 81.095,00 |
| 01.07.2026 | 1,29 | 1,31 | 1,25 | 1,29 | -1,53% | 76.875,00 |
| 30.06.2026 | 1,40 | 1,49 | 1,28 | 1,31 | -0,76% | 234.485,00 |
| 29.06.2026 | 1,31 | 1,35 | 1,28 | 1,32 | 0,00% | 49.686,00 |
| 26.06.2026 | 1,34 | 1,38 | 1,28 | 1,32 | -1,49% | 50.844,00 |
| 25.06.2026 | 1,42 | 1,42 | 1,30 | 1,34 | -4,96% | 127.750,00 |
| 24.06.2026 | 1,29 | 1,42 | 1,27 | 1,41 | 7,63% | 236.150,00 |
| 23.06.2026 | 1,31 | 1,40 | 1,23 | 1,31 | -3,68% | 3.575.579,00 |
| 22.06.2026 | 1,38 | 1,46 | 1,35 | 1,36 | -4,23% | 160.223,00 |
| 18.06.2026 | 1,62 | 1,80 | 1,34 | 1,42 | -12,62% | 728.560,00 |
| 17.06.2026 | 1,40 | 1,97 | 1,37 | 1,63 | 30,00% | 15.928.265,00 |
| 16.06.2026 | 1,34 | 1,38 | 1,12 | 1,25 | -8,09% | 156.776,00 |
| 15.06.2026 | 1,43 | 1,46 | 1,34 | 1,36 | -1,45% | 141.474,00 |
| 12.06.2026 | 1,42 | 1,44 | 1,28 | 1,38 | -9,80% | 186.461,00 |
| 11.06.2026 | 1,56 | 1,60 | 1,45 | 1,53 | -7,55% | 226.971,00 |
| 10.06.2026 | 1,55 | 1,75 | 1,49 | 1,66 | 5,08% | 477.426,00 |
| 09.06.2026 | 1,45 | 3,30 | 1,40 | 1,58 | 6,06% | 16.111.265,00 |
| 08.06.2026 | 1,36 | 1,64 | 1,30 | 1,49 | 12,50% | 605.984,00 |
| 05.06.2026 | 1,49 | 1,51 | 1,29 | 1,32 | -12,00% | 188.954,00 |
| 04.06.2026 | 1,45 | 1,53 | 1,42 | 1,50 | -4,46% | 92.249,00 |
| 03.06.2026 | 1,65 | 1,65 | 1,40 | 1,57 | -8,19% | 166.273,00 |
| 02.06.2026 | 1,72 | 1,85 | 1,60 | 1,71 | 2,40% | 237.210,00 |
| 01.06.2026 | 1,46 | 1,74 | 1,39 | 1,67 | 6,71% | 235.243,00 |
| 29.05.2026 | 1,39 | 1,60 | 1,35 | 1,57 | 13,41% | 262.834,00 |
| 28.05.2026 | 1,34 | 1,45 | 1,28 | 1,38 | 1,85% | 233.603,00 |
| 27.05.2026 | 1,42 | 1,42 | 1,33 | 1,36 | -7,82% | 158.197,00 |
| 26.05.2026 | 1,56 | 1,56 | 1,44 | 1,47 | -9,26% | 179.026,00 |
| 22.05.2026 | 1,71 | 1,71 | 1,52 | 1,62 | -7,43% | 388.263,00 |
| 21.05.2026 | 1,85 | 1,86 | 1,66 | 1,75 | -12,94% | 352.236,00 |
| 20.05.2026 | 1,76 | 2,10 | 1,75 | 2,01 | -5,19% | 737.410,00 |
| 19.05.2026 | 1,80 | 2,62 | 1,68 | 2,12 | 16.207,69% | 6.831.589,00 |
| 18.05.2026 | 0,02 | 0,02 | 0,01 | 0,01 | -27,78% | 141.191.193,00 |
| 15.05.2026 | 0,02 | 0,02 | 0,02 | 0,02 | -30,77% | 245.372.366,00 |
| 14.05.2026 | 0,03 | 0,03 | 0,02 | 0,03 | -21,21% | 157.174.406,00 |
| 13.05.2026 | 0,03 | 0,04 | 0,03 | 0,03 | 3,13% | 331.008.702,00 |
| 12.05.2026 | 0,04 | 0,05 | 0,03 | 0,03 | -20,00% | 599.015.912,00 |
| 11.05.2026 | 0,06 | 0,07 | 0,03 | 0,04 | -2,44% | 1.713.450.927,00 |
| 08.05.2026 | 0,06 | 0,06 | 0,04 | 0,04 | -36,92% | 206.435.655,00 |
| 07.05.2026 | 0,09 | 0,12 | 0,06 | 0,07 | -57,79% | 258.583.973,00 |
| 06.05.2026 | 2,62 | 2,99 | 0,15 | 0,15 | -91,89% | 227.119.993,00 |
| 05.05.2026 | 1,24 | 2,60 | 1,24 | 1,90 | 54,47% | 22.264.744,00 |
| 04.05.2026 | 1,40 | 1,62 | 0,98 | 1,23 | -21,15% | 1.541.893,00 |
| 01.05.2026 | 1,50 | 1,59 | 1,49 | 1,56 | 4,00% | 16.807,00 |
| 30.04.2026 | 1,57 | 1,57 | 1,44 | 1,50 | -1,32% | 23.862,00 |
| 29.04.2026 | 1,36 | 1,55 | 1,35 | 1,52 | 11,76% | 73.721,00 |
| 28.04.2026 | 1,19 | 1,36 | 1,19 | 1,36 | 0,00% | 7.613,00 |
| 27.04.2026 | 1,39 | 1,39 | 1,31 | 1,36 | -1,45% | 4.966,00 |
| 24.04.2026 | 1,33 | 1,38 | 1,33 | 1,38 | 0,22% | 2.265,00 |
| 23.04.2026 | 1,36 | 1,38 | 1,36 | 1,38 | 0,66% | 948,00 |
| 22.04.2026 | 1,34 | 1,38 | 1,33 | 1,37 | -0,87% | 3.010,00 |
| 21.04.2026 | 1,40 | 1,40 | 1,29 | 1,38 | 3,76% | 24.014,00 |
| 20.04.2026 | 1,30 | 1,33 | 1,30 | 1,33 | -3,62% | 3.399,00 |
| 17.04.2026 | 1,31 | 1,40 | 1,28 | 1,38 | 3,37% | 7.152,00 |
| 16.04.2026 | 1,36 | 1,36 | 1,32 | 1,34 | -2,05% | 1.120,00 |
| 15.04.2026 | 1,31 | 1,37 | 1,31 | 1,36 | 3,26% | 3.998,00 |
| 14.04.2026 | 1,33 | 1,38 | 1,28 | 1,32 | -0,75% | 4.524,00 |
| 13.04.2026 | 1,32 | 1,33 | 1,31 | 1,33 | -0,75% | 6.772,00 |
| 10.04.2026 | 1,31 | 1,38 | 1,31 | 1,34 | 4,69% | 8.817,00 |
| 09.04.2026 | 1,26 | 1,32 | 1,23 | 1,28 | 1,27% | 21.739,00 |
| 08.04.2026 | 1,26 | 1,34 | 1,24 | 1,26 | 2,35% | 27.259,00 |
| 07.04.2026 | 1,23 | 1,26 | 1,22 | 1,24 | -0,40% | 4.486,00 |
| 06.04.2026 | 1,24 | 1,24 | 1,21 | 1,24 | -1,59% | 2.155,00 |
| 02.04.2026 | 1,20 | 1,26 | 1,19 | 1,26 | 0,00% | 4.750,00 |
| 01.04.2026 | 1,31 | 1,31 | 1,21 | 1,26 | 0,40% | 1.910,00 |
| 31.03.2026 | 1,30 | 1,30 | 1,20 | 1,26 | 2,87% | 4.767,00 |
| 30.03.2026 | 1,32 | 1,32 | 1,20 | 1,22 | -2,79% | 3.598,00 |
| 27.03.2026 | 1,19 | 1,30 | 1,18 | 1,26 | 2,03% | 9.485,00 |
| 26.03.2026 | 1,21 | 1,23 | 1,17 | 1,23 | -4,65% | 4.405,00 |
| 25.03.2026 | 1,24 | 1,29 | 1,16 | 1,29 | 4,45% | 9.297,00 |
| 23.03.2026 | 1,23 | 1,25 | 1,18 | 1,24 | -3,52% | 3.728,00 |
| 20.03.2026 | 1,32 | 1,32 | 1,18 | 1,28 | 0,00% | 13.194,00 |
| 19.03.2026 | 1,24 | 1,32 | 1,24 | 1,28 | -3,32% | 1.275,00 |
| 18.03.2026 | 1,30 | 1,33 | 1,26 | 1,32 | 1,85% | 3.435,00 |
| 17.03.2026 | 1,31 | 1,31 | 1,23 | 1,30 | 0,62% | 2.327,00 |
| 16.03.2026 | 1,33 | 1,33 | 1,22 | 1,29 | -1,75% | 16.020,00 |
| 13.03.2026 | 1,35 | 1,36 | 1,29 | 1,32 | -3,31% | 8.414,00 |
| 12.03.2026 | 1,31 | 1,39 | 1,31 | 1,36 | -2,02% | 2.155,00 |
| 11.03.2026 | 1,35 | 1,39 | 1,33 | 1,39 | 2,81% | 8.588,00 |
| 10.03.2026 | 1,37 | 1,46 | 1,35 | 1,35 | -8,16% | 34.926,00 |
| 09.03.2026 | 1,40 | 1,48 | 1,38 | 1,47 | -0,68% | 11.623,00 |
| 06.03.2026 | 1,49 | 1,49 | 1,45 | 1,48 | -0,67% | 2.299,00 |