2,080$
-5,02%
Echtzeit-Aktienkurs Kandi Technologies Group Inc.
Bid:
Ask:
Aktienkurse zur Kandi Technologies Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2024 | 2,20 | 2,24 | 2,07 | 2,08 | -5,02% | 136.975,00 |
| 28.06.2024 | 2,11 | 2,25 | 2,11 | 2,19 | 2,82% | 84.046,00 |
| 27.06.2024 | 2,00 | 2,19 | 2,00 | 2,13 | 4,67% | 134.206,00 |
| 26.06.2024 | 1,95 | 2,06 | 1,93 | 2,04 | 3,83% | 116.409,00 |
| 25.06.2024 | 1,86 | 1,97 | 1,86 | 1,96 | 2,14% | 83.916,00 |
| 24.06.2024 | 1,80 | 1,96 | 1,80 | 1,92 | 4,86% | 161.559,00 |
| 21.06.2024 | 1,77 | 1,90 | 1,76 | 1,83 | 2,81% | 176.599,00 |
| 20.06.2024 | 1,82 | 1,85 | 1,78 | 1,78 | -2,73% | 127.578,00 |
| 18.06.2024 | 1,86 | 1,88 | 1,82 | 1,83 | -0,54% | 84.774,00 |
| 17.06.2024 | 1,93 | 1,95 | 1,82 | 1,84 | -3,66% | 194.178,00 |
| 14.06.2024 | 1,98 | 1,99 | 1,90 | 1,91 | -3,54% | 110.521,00 |
| 13.06.2024 | 2,00 | 2,03 | 1,98 | 1,98 | -2,46% | 102.407,00 |
| 12.06.2024 | 2,01 | 2,06 | 2,01 | 2,03 | 1,00% | 63.149,00 |
| 11.06.2024 | 2,02 | 2,05 | 2,00 | 2,01 | 0,00% | 74.496,00 |
| 10.06.2024 | 2,04 | 2,08 | 2,00 | 2,01 | -1,47% | 131.076,00 |
| 07.06.2024 | 2,09 | 2,12 | 2,03 | 2,04 | -2,86% | 75.734,00 |
| 06.06.2024 | 2,09 | 2,12 | 2,08 | 2,10 | 0,00% | 63.370,00 |
| 05.06.2024 | 2,10 | 2,15 | 2,10 | 2,10 | -0,94% | 42.422,00 |
| 04.06.2024 | 2,07 | 2,16 | 2,07 | 2,12 | 3,41% | 66.217,00 |
| 03.06.2024 | 2,03 | 2,11 | 2,03 | 2,05 | -0,97% | 101.459,00 |
| 31.05.2024 | 2,04 | 2,10 | 2,04 | 2,07 | 0,73% | 32.806,00 |
| 30.05.2024 | 2,06 | 2,12 | 2,05 | 2,06 | -0,48% | 53.969,00 |
| 29.05.2024 | 2,10 | 2,12 | 2,06 | 2,07 | -2,13% | 65.022,00 |
| 28.05.2024 | 2,20 | 2,25 | 2,09 | 2,11 | -0,24% | 135.589,00 |
| 24.05.2024 | 2,15 | 2,16 | 2,08 | 2,12 | -2,08% | 74.579,00 |
| 23.05.2024 | 2,16 | 2,20 | 2,16 | 2,16 | -1,37% | 53.054,00 |
| 22.05.2024 | 2,17 | 2,22 | 2,17 | 2,19 | 0,46% | 40.116,00 |
| 21.05.2024 | 2,20 | 2,23 | 2,14 | 2,18 | -0,91% | 61.608,00 |
| 20.05.2024 | 2,20 | 2,26 | 2,20 | 2,20 | -1,35% | 68.298,00 |
| 17.05.2024 | 2,23 | 2,33 | 2,18 | 2,23 | -0,45% | 130.494,00 |
| 16.05.2024 | 2,35 | 2,35 | 2,20 | 2,24 | -4,27% | 118.811,00 |
| 15.05.2024 | 2,30 | 2,34 | 2,25 | 2,34 | 0,00% | 71.261,00 |
| 14.05.2024 | 2,36 | 2,43 | 2,16 | 2,34 | 3,08% | 109.118,00 |
| 13.05.2024 | 2,25 | 2,30 | 2,23 | 2,27 | 1,34% | 63.651,00 |
| 10.05.2024 | 2,33 | 2,37 | 2,24 | 2,24 | -5,08% | 93.354,00 |
| 09.05.2024 | 2,38 | 2,42 | 2,36 | 2,36 | -2,48% | 45.634,00 |
| 08.05.2024 | 2,47 | 2,47 | 2,39 | 2,42 | -1,22% | 49.946,00 |
| 07.05.2024 | 2,44 | 2,47 | 2,40 | 2,45 | -3,16% | 36.160,00 |
| 06.05.2024 | 2,50 | 2,53 | 2,40 | 2,53 | 0,00% | 56.255,00 |
| 03.05.2024 | 2,45 | 2,53 | 2,36 | 2,53 | 3,69% | 68.398,00 |
| 02.05.2024 | 2,49 | 2,52 | 2,42 | 2,44 | -4,69% | 51.789,00 |
| 01.05.2024 | 2,51 | 2,62 | 2,35 | 2,56 | 0,79% | 95.581,00 |
| 30.04.2024 | 2,64 | 2,66 | 2,47 | 2,54 | -3,79% | 83.640,00 |
| 29.04.2024 | 2,60 | 2,65 | 2,54 | 2,64 | 1,15% | 64.204,00 |
| 26.04.2024 | 2,69 | 2,70 | 2,58 | 2,61 | -2,97% | 87.462,00 |
| 25.04.2024 | 2,56 | 2,72 | 2,56 | 2,69 | 3,07% | 141.423,00 |
| 24.04.2024 | 2,50 | 2,67 | 2,46 | 2,61 | 5,24% | 173.730,00 |
| 23.04.2024 | 2,50 | 2,63 | 2,44 | 2,48 | -0,80% | 105.822,00 |
| 22.04.2024 | 2,47 | 2,64 | 2,32 | 2,50 | -1,96% | 170.481,00 |
| 19.04.2024 | 2,60 | 2,78 | 2,28 | 2,55 | -3,41% | 262.101,00 |
| 18.04.2024 | 2,47 | 2,67 | 2,46 | 2,64 | 10,46% | 332.761,00 |
| 17.04.2024 | 2,26 | 2,98 | 2,26 | 2,39 | 8,64% | 356.418,00 |
| 16.04.2024 | 2,20 | 2,26 | 2,16 | 2,20 | 1,85% | 205.104,00 |
| 15.04.2024 | 2,09 | 2,17 | 2,09 | 2,16 | 3,35% | 144.957,00 |
| 12.04.2024 | 2,07 | 2,13 | 2,07 | 2,09 | 0,97% | 101.068,00 |
| 11.04.2024 | 2,06 | 2,10 | 2,06 | 2,07 | -0,81% | 65.711,00 |
| 10.04.2024 | 2,06 | 2,14 | 2,06 | 2,09 | -0,62% | 99.778,00 |
| 09.04.2024 | 2,02 | 2,12 | 2,02 | 2,10 | 2,44% | 78.646,00 |
| 08.04.2024 | 2,03 | 2,09 | 2,03 | 2,05 | 0,00% | 96.363,00 |
| 05.04.2024 | 2,06 | 2,09 | 2,00 | 2,05 | -1,44% | 126.437,00 |
| 04.04.2024 | 2,13 | 2,15 | 2,08 | 2,08 | -1,89% | 72.770,00 |
| 03.04.2024 | 2,12 | 2,15 | 2,11 | 2,12 | -0,47% | 86.551,00 |
| 02.04.2024 | 2,15 | 2,21 | 2,12 | 2,13 | -1,39% | 83.158,00 |
| 01.04.2024 | 2,13 | 2,23 | 2,13 | 2,16 | 1,89% | 92.385,00 |
| 28.03.2024 | 2,05 | 2,13 | 2,05 | 2,12 | 2,42% | 80.484,00 |
| 27.03.2024 | 2,05 | 2,09 | 2,05 | 2,07 | -0,53% | 106.792,00 |
| 26.03.2024 | 2,12 | 2,16 | 2,08 | 2,08 | -1,84% | 106.502,00 |
| 25.03.2024 | 2,17 | 2,18 | 2,04 | 2,12 | -0,47% | 165.930,00 |
| 22.03.2024 | 2,14 | 2,17 | 2,10 | 2,13 | -0,47% | 154.683,00 |
| 21.03.2024 | 2,23 | 2,26 | 2,12 | 2,14 | -4,04% | 165.586,00 |
| 20.03.2024 | 2,25 | 2,28 | 2,22 | 2,23 | -0,45% | 112.176,00 |
| 19.03.2024 | 2,25 | 2,27 | 2,23 | 2,24 | -1,75% | 57.129,00 |
| 18.03.2024 | 2,30 | 2,33 | 2,23 | 2,28 | -0,04% | 121.644,00 |
| 15.03.2024 | 2,35 | 2,39 | 2,22 | 2,28 | -4,96% | 203.266,00 |
| 14.03.2024 | 2,44 | 2,46 | 2,40 | 2,40 | -2,44% | 85.141,00 |
| 13.03.2024 | 2,40 | 2,52 | 2,39 | 2,46 | 1,65% | 77.074,00 |
| 12.03.2024 | 2,40 | 2,46 | 2,27 | 2,42 | 0,00% | 91.385,00 |
| 11.03.2024 | 2,37 | 2,47 | 2,37 | 2,42 | 2,76% | 99.995,00 |
| 08.03.2024 | 2,34 | 2,39 | 2,33 | 2,36 | -0,63% | 57.368,00 |
| 07.03.2024 | 2,39 | 2,41 | 2,36 | 2,37 | -2,07% | 43.436,00 |
| 06.03.2024 | 2,35 | 2,46 | 2,35 | 2,42 | 2,54% | 111.566,00 |
| 05.03.2024 | 2,38 | 2,44 | 2,32 | 2,36 | -1,67% | 87.711,00 |
| 04.03.2024 | 2,44 | 2,47 | 2,40 | 2,40 | -2,44% | 111.891,00 |
| 01.03.2024 | 2,52 | 2,52 | 2,41 | 2,46 | -2,38% | 129.198,00 |
| 29.02.2024 | 2,54 | 2,55 | 2,51 | 2,52 | -0,40% | 59.512,00 |
| 28.02.2024 | 2,50 | 2,56 | 2,50 | 2,53 | 0,80% | 66.198,00 |
| 27.02.2024 | 2,50 | 2,56 | 2,50 | 2,51 | -0,40% | 51.807,00 |
| 26.02.2024 | 2,58 | 2,65 | 2,50 | 2,52 | -3,08% | 193.196,00 |
| 23.02.2024 | 2,63 | 2,70 | 2,58 | 2,60 | -1,70% | 68.824,00 |
| 22.02.2024 | 2,66 | 2,72 | 2,64 | 2,65 | -1,12% | 57.648,00 |
| 21.02.2024 | 2,66 | 2,74 | 2,66 | 2,68 | 0,19% | 41.263,00 |
| 20.02.2024 | 2,66 | 2,79 | 2,66 | 2,67 | -0,37% | 52.392,00 |
| 16.02.2024 | 2,55 | 2,71 | 2,55 | 2,68 | 1,52% | 48.991,00 |
| 15.02.2024 | 2,61 | 2,68 | 2,61 | 2,64 | 1,15% | 69.342,00 |
| 14.02.2024 | 2,60 | 2,64 | 2,56 | 2,61 | -0,38% | 65.159,00 |
| 13.02.2024 | 2,60 | 2,65 | 2,60 | 2,62 | -1,87% | 34.724,00 |
| 12.02.2024 | 2,61 | 2,68 | 2,51 | 2,67 | 0,38% | 78.312,00 |
| 09.02.2024 | 2,63 | 2,72 | 2,63 | 2,66 | -1,85% | 38.564,00 |
| 08.02.2024 | 2,54 | 2,73 | 2,54 | 2,71 | 5,45% | 71.794,00 |
| 07.02.2024 | 2,60 | 2,64 | 2,57 | 2,57 | -2,65% | 72.802,00 |