1,100$
-0,45%
Echtzeit-Aktienkurs Kandi Technologies Group Inc.
Bid:
Ask:
Aktienkurse zur Kandi Technologies Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 1,09 | 1,15 | 1,08 | 1,10 | -0,45% | 260.715,00 |
| 19.11.2024 | 1,13 | 1,15 | 1,07 | 1,11 | -1,34% | 167.709,00 |
| 18.11.2024 | 1,20 | 1,23 | 1,10 | 1,12 | -10,40% | 411.338,00 |
| 15.11.2024 | 1,29 | 1,29 | 1,21 | 1,25 | -2,34% | 140.461,00 |
| 14.11.2024 | 1,25 | 1,32 | 1,20 | 1,28 | 3,23% | 189.935,00 |
| 13.11.2024 | 1,31 | 1,33 | 1,22 | 1,24 | -3,13% | 121.733,00 |
| 12.11.2024 | 1,32 | 1,38 | 1,26 | 1,28 | -6,57% | 170.241,00 |
| 11.11.2024 | 1,32 | 1,37 | 1,29 | 1,37 | 2,24% | 142.511,00 |
| 08.11.2024 | 1,38 | 1,38 | 1,31 | 1,34 | -2,19% | 101.090,00 |
| 07.11.2024 | 1,30 | 1,40 | 1,30 | 1,37 | 6,20% | 119.240,00 |
| 06.11.2024 | 1,38 | 1,44 | 1,29 | 1,29 | -6,52% | 174.380,00 |
| 05.11.2024 | 1,25 | 1,38 | 1,25 | 1,38 | 8,66% | 217.039,00 |
| 04.11.2024 | 1,29 | 1,30 | 1,27 | 1,27 | -3,79% | 56.839,00 |
| 01.11.2024 | 1,30 | 1,33 | 1,25 | 1,32 | 2,33% | 89.305,00 |
| 31.10.2024 | 1,33 | 1,34 | 1,25 | 1,29 | -3,73% | 276.189,00 |
| 30.10.2024 | 1,44 | 1,45 | 1,33 | 1,34 | -6,94% | 130.390,00 |
| 29.10.2024 | 1,48 | 1,48 | 1,41 | 1,44 | -3,36% | 163.608,00 |
| 28.10.2024 | 1,41 | 1,51 | 1,40 | 1,49 | 6,43% | 164.762,00 |
| 25.10.2024 | 1,38 | 1,42 | 1,38 | 1,40 | 1,45% | 97.482,00 |
| 24.10.2024 | 1,44 | 1,48 | 1,38 | 1,38 | -4,83% | 111.784,00 |
| 23.10.2024 | 1,45 | 1,46 | 1,43 | 1,45 | 0,69% | 208.114,00 |
| 22.10.2024 | 1,48 | 1,49 | 1,43 | 1,44 | -2,04% | 306.979,00 |
| 21.10.2024 | 1,53 | 1,54 | 1,47 | 1,47 | -5,16% | 329.489,00 |
| 18.10.2024 | 1,62 | 1,64 | 1,54 | 1,55 | -4,32% | 282.133,00 |
| 17.10.2024 | 1,64 | 1,65 | 1,61 | 1,62 | -1,22% | 97.540,00 |
| 16.10.2024 | 1,69 | 1,70 | 1,63 | 1,64 | 0,61% | 130.357,00 |
| 15.10.2024 | 1,68 | 1,73 | 1,63 | 1,63 | -2,98% | 193.018,00 |
| 14.10.2024 | 1,75 | 1,79 | 1,65 | 1,68 | -4,00% | 214.151,00 |
| 11.10.2024 | 1,63 | 1,76 | 1,60 | 1,75 | 7,36% | 281.040,00 |
| 10.10.2024 | 1,69 | 1,73 | 1,62 | 1,63 | -4,40% | 303.653,00 |
| 09.10.2024 | 1,70 | 1,79 | 1,67 | 1,71 | -0,58% | 248.396,00 |
| 08.10.2024 | 1,73 | 1,74 | 1,68 | 1,72 | -1,44% | 141.703,00 |
| 07.10.2024 | 1,87 | 1,95 | 1,73 | 1,74 | -5,95% | 302.175,00 |
| 04.10.2024 | 1,90 | 1,97 | 1,76 | 1,85 | -0,54% | 273.545,00 |
| 03.10.2024 | 1,93 | 2,00 | 1,83 | 1,86 | -5,58% | 199.364,00 |
| 02.10.2024 | 2,00 | 2,05 | 1,88 | 1,97 | 3,14% | 276.757,00 |
| 01.10.2024 | 2,07 | 2,07 | 1,83 | 1,91 | -6,83% | 300.256,00 |
| 30.09.2024 | 1,73 | 2,06 | 1,73 | 2,05 | 19,19% | 1.029.604,00 |
| 27.09.2024 | 1,58 | 1,72 | 1,56 | 1,72 | 9,55% | 216.812,00 |
| 26.09.2024 | 1,63 | 1,68 | 1,52 | 1,57 | -2,48% | 237.079,00 |
| 25.09.2024 | 1,63 | 1,63 | 1,60 | 1,61 | -1,23% | 56.032,00 |
| 24.09.2024 | 1,70 | 1,70 | 1,56 | 1,63 | -3,55% | 212.579,00 |
| 23.09.2024 | 1,60 | 1,70 | 1,60 | 1,69 | 4,64% | 67.810,00 |
| 20.09.2024 | 1,74 | 1,74 | 1,62 | 1,62 | -5,00% | 92.691,00 |
| 19.09.2024 | 1,66 | 1,73 | 1,65 | 1,70 | 2,29% | 78.618,00 |
| 18.09.2024 | 1,71 | 1,73 | 1,65 | 1,66 | -3,37% | 61.184,00 |
| 17.09.2024 | 1,70 | 1,77 | 1,70 | 1,72 | 0,58% | 20.167,00 |
| 16.09.2024 | 1,74 | 1,79 | 1,70 | 1,71 | -2,29% | 61.141,00 |
| 13.09.2024 | 1,75 | 1,75 | 1,72 | 1,75 | 0,00% | 47.205,00 |
| 12.09.2024 | 1,71 | 1,75 | 1,70 | 1,75 | 0,11% | 32.052,00 |
| 11.09.2024 | 1,70 | 1,75 | 1,69 | 1,75 | 2,22% | 43.747,00 |
| 10.09.2024 | 1,68 | 1,72 | 1,68 | 1,71 | -0,58% | 54.650,00 |
| 09.09.2024 | 1,69 | 1,73 | 1,65 | 1,72 | 2,38% | 55.029,00 |
| 06.09.2024 | 1,65 | 1,70 | 1,63 | 1,68 | 1,20% | 76.315,00 |
| 05.09.2024 | 1,75 | 1,75 | 1,66 | 1,66 | -4,60% | 152.695,00 |
| 04.09.2024 | 1,76 | 1,76 | 1,72 | 1,74 | -1,14% | 70.138,00 |
| 03.09.2024 | 1,75 | 1,81 | 1,74 | 1,76 | -0,56% | 55.483,00 |
| 30.08.2024 | 1,74 | 1,78 | 1,74 | 1,77 | -0,56% | 39.171,00 |
| 29.08.2024 | 1,75 | 1,81 | 1,75 | 1,78 | 0,56% | 54.065,00 |
| 28.08.2024 | 1,78 | 1,81 | 1,76 | 1,77 | -1,67% | 46.627,00 |
| 27.08.2024 | 1,78 | 1,83 | 1,78 | 1,80 | 0,56% | 35.575,00 |
| 26.08.2024 | 1,80 | 1,82 | 1,77 | 1,79 | -1,65% | 73.924,00 |
| 23.08.2024 | 1,75 | 1,83 | 1,73 | 1,82 | 4,00% | 81.605,00 |
| 22.08.2024 | 1,72 | 1,78 | 1,70 | 1,75 | 1,16% | 61.680,00 |
| 21.08.2024 | 1,75 | 1,75 | 1,72 | 1,73 | -0,57% | 70.766,00 |
| 20.08.2024 | 1,74 | 1,75 | 1,73 | 1,74 | -1,42% | 55.229,00 |
| 19.08.2024 | 1,90 | 1,91 | 1,75 | 1,77 | -7,59% | 116.807,00 |
| 16.08.2024 | 1,90 | 1,92 | 1,81 | 1,91 | 5,52% | 133.077,00 |
| 15.08.2024 | 1,74 | 1,81 | 1,74 | 1,81 | 3,43% | 112.411,00 |
| 14.08.2024 | 1,66 | 1,85 | 1,66 | 1,75 | 0,00% | 129.166,00 |
| 13.08.2024 | 1,79 | 1,79 | 1,73 | 1,75 | -2,23% | 36.812,00 |
| 12.08.2024 | 1,71 | 1,82 | 1,70 | 1,79 | 2,29% | 62.557,00 |
| 09.08.2024 | 1,82 | 1,82 | 1,70 | 1,75 | 1,74% | 56.003,00 |
| 08.08.2024 | 1,72 | 1,75 | 1,71 | 1,72 | -0,58% | 36.155,00 |
| 07.08.2024 | 1,77 | 1,81 | 1,72 | 1,73 | -3,35% | 37.686,00 |
| 06.08.2024 | 1,72 | 1,80 | 1,72 | 1,79 | 4,68% | 60.626,00 |
| 05.08.2024 | 1,78 | 1,78 | 1,67 | 1,71 | -6,56% | 66.879,00 |
| 02.08.2024 | 1,89 | 1,89 | 1,82 | 1,83 | -3,68% | 57.091,00 |
| 01.08.2024 | 1,89 | 1,91 | 1,89 | 1,90 | -0,52% | 36.698,00 |
| 31.07.2024 | 1,90 | 1,94 | 1,88 | 1,91 | 1,60% | 37.402,00 |
| 30.07.2024 | 1,89 | 1,91 | 1,88 | 1,88 | -2,08% | 20.407,00 |
| 29.07.2024 | 1,91 | 1,94 | 1,89 | 1,92 | 0,26% | 26.345,00 |
| 26.07.2024 | 1,87 | 1,92 | 1,87 | 1,92 | 2,41% | 36.012,00 |
| 25.07.2024 | 1,86 | 1,90 | 1,85 | 1,87 | -0,53% | 18.626,00 |
| 24.07.2024 | 1,94 | 1,95 | 1,86 | 1,88 | -1,05% | 83.365,00 |
| 23.07.2024 | 1,90 | 1,96 | 1,88 | 1,90 | -1,96% | 27.215,00 |
| 22.07.2024 | 1,85 | 1,96 | 1,85 | 1,94 | 4,76% | 52.553,00 |
| 19.07.2024 | 1,86 | 1,89 | 1,85 | 1,85 | -2,12% | 72.107,00 |
| 18.07.2024 | 1,96 | 1,98 | 1,86 | 1,89 | -4,06% | 63.567,00 |
| 17.07.2024 | 1,97 | 2,00 | 1,93 | 1,97 | -1,01% | 38.666,00 |
| 16.07.2024 | 1,92 | 2,01 | 1,92 | 1,99 | 2,58% | 62.715,00 |
| 15.07.2024 | 1,98 | 2,02 | 1,94 | 1,94 | -2,51% | 50.873,00 |
| 12.07.2024 | 1,99 | 2,02 | 1,97 | 1,99 | -0,50% | 44.315,00 |
| 11.07.2024 | 1,98 | 2,05 | 1,96 | 2,00 | 1,01% | 79.592,00 |
| 10.07.2024 | 1,91 | 2,00 | 1,91 | 1,98 | 2,06% | 63.275,00 |
| 09.07.2024 | 1,97 | 2,00 | 1,94 | 1,94 | -1,82% | 56.440,00 |
| 08.07.2024 | 2,00 | 2,05 | 1,95 | 1,98 | -1,69% | 136.543,00 |
| 05.07.2024 | 2,05 | 2,10 | 2,01 | 2,01 | -5,19% | 56.607,00 |
| 03.07.2024 | 2,04 | 2,12 | 2,04 | 2,12 | 3,41% | 55.759,00 |
| 02.07.2024 | 2,04 | 2,15 | 2,04 | 2,05 | -1,44% | 63.419,00 |