1,380$
1,85%
Echtzeit-Aktienkurs EZGO Technologies Ltd
Bid:
Ask:
Aktienkurse zur EZGO Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.03.2026 | 1,45 | 1,49 | 1,44 | 1,49 | -4,97% | 10.679,00 |
| 04.03.2026 | 1,54 | 1,57 | 1,53 | 1,57 | 1,82% | 1.495,00 |
| 03.03.2026 | 1,52 | 1,55 | 1,50 | 1,54 | -1,91% | 5.678,00 |
| 02.03.2026 | 1,52 | 1,57 | 1,51 | 1,57 | 0,00% | 13.841,00 |
| 27.02.2026 | 1,62 | 1,62 | 1,53 | 1,57 | -4,85% | 4.359,00 |
| 26.02.2026 | 1,55 | 1,65 | 1,52 | 1,65 | 3,12% | 10.295,00 |
| 25.02.2026 | 1,54 | 1,63 | 1,54 | 1,60 | -1,23% | 5.451,00 |
| 24.02.2026 | 1,58 | 1,63 | 1,53 | 1,62 | 0,01% | 5.570,00 |
| 23.02.2026 | 1,59 | 1,65 | 1,54 | 1,62 | -0,01% | 15.043,00 |
| 20.02.2026 | 1,68 | 1,68 | 1,59 | 1,62 | 0,00% | 8.410,00 |
| 19.02.2026 | 1,68 | 1,70 | 1,55 | 1,62 | -0,98% | 10.082,00 |
| 18.02.2026 | 1,61 | 1,65 | 1,57 | 1,64 | 0,93% | 11.420,00 |
| 17.02.2026 | 1,57 | 1,68 | 1,56 | 1,62 | -2,35% | 20.716,00 |
| 13.02.2026 | 1,65 | 1,67 | 1,58 | 1,66 | -0,60% | 4.808,00 |
| 12.02.2026 | 1,69 | 1,69 | 1,64 | 1,67 | 0,91% | 5.979,00 |
| 11.02.2026 | 1,63 | 1,68 | 1,63 | 1,66 | 0,30% | 3.017,00 |
| 10.02.2026 | 1,62 | 1,65 | 1,60 | 1,65 | 0,00% | 9.937,00 |
| 09.02.2026 | 1,56 | 1,65 | 1,56 | 1,65 | 2,48% | 5.418,00 |
| 06.02.2026 | 1,53 | 1,65 | 1,53 | 1,61 | 4,55% | 10.461,00 |
| 05.02.2026 | 1,64 | 1,64 | 1,48 | 1,54 | -2,53% | 41.610,00 |
| 04.02.2026 | 1,65 | 1,65 | 1,55 | 1,58 | -3,07% | 26.789,00 |
| 03.02.2026 | 1,66 | 1,73 | 1,63 | 1,63 | -4,68% | 61.134,00 |
| 02.02.2026 | 1,78 | 1,78 | 1,66 | 1,71 | -6,56% | 119.021,00 |
| 30.01.2026 | 1,80 | 2,10 | 1,75 | 1,83 | 3,39% | 421.453,00 |
| 29.01.2026 | 1,79 | 1,79 | 1,70 | 1,77 | 1,72% | 10.141,00 |
| 28.01.2026 | 1,76 | 1,80 | 1,74 | 1,74 | -1,69% | 19.301,00 |
| 27.01.2026 | 1,80 | 1,86 | 1,76 | 1,77 | -1,12% | 13.067,00 |
| 26.01.2026 | 1,86 | 1,91 | 1,76 | 1,79 | -10,05% | 64.728,00 |
| 22.01.2026 | 1,92 | 1,99 | 1,89 | 1,99 | -2,50% | 211.570,00 |
| 21.01.2026 | 2,06 | 2,07 | 1,96 | 2,04 | 0,54% | 15.093,00 |
| 20.01.2026 | 1,96 | 2,04 | 1,93 | 2,03 | 1,00% | 30.757,00 |
| 16.01.2026 | 1,96 | 2,07 | 1,94 | 2,01 | -0,99% | 43.572,00 |
| 15.01.2026 | 1,82 | 2,09 | 1,81 | 2,03 | 10,93% | 163.234,00 |
| 14.01.2026 | 1,79 | 1,89 | 1,74 | 1,83 | 2,81% | 21.884,00 |
| 13.01.2026 | 1,80 | 1,80 | 1,76 | 1,78 | -3,58% | 30.310,00 |
| 12.01.2026 | 1,86 | 1,90 | 1,78 | 1,85 | -3,85% | 101.864,00 |
| 09.01.2026 | 1,86 | 1,95 | 1,86 | 1,92 | 0,00% | 30.651,00 |
| 08.01.2026 | 1,88 | 1,95 | 1,81 | 1,92 | -0,52% | 57.757,00 |
| 07.01.2026 | 1,99 | 2,04 | 1,81 | 1,93 | -9,81% | 196.126,00 |
| 06.01.2026 | 2,02 | 2,15 | 2,02 | 2,14 | 4,90% | 26.439,00 |
| 05.01.2026 | 1,95 | 2,08 | 1,93 | 2,04 | 2,00% | 40.985,00 |
| 02.01.2026 | 2,00 | 2,04 | 1,93 | 2,00 | 0,50% | 13.491,00 |
| 31.12.2025 | 1,88 | 2,10 | 1,77 | 1,99 | 7,57% | 96.641,00 |