1,420$
2,90%
Echtzeit-Aktienkurs Kandi Technologies Group Inc.
Bid:
Ask:
Aktienkurse zur Kandi Technologies Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 1,36 | 1,44 | 1,31 | 1,42 | 2,90% | 142.772,00 |
| 28.03.2025 | 1,35 | 1,40 | 1,33 | 1,38 | 1,47% | 69.724,00 |
| 27.03.2025 | 1,43 | 1,45 | 1,35 | 1,36 | -5,56% | 174.747,00 |
| 26.03.2025 | 1,46 | 1,47 | 1,44 | 1,44 | 0,00% | 63.117,00 |
| 25.03.2025 | 1,46 | 1,52 | 1,44 | 1,44 | -1,37% | 79.965,00 |
| 24.03.2025 | 1,47 | 1,51 | 1,46 | 1,46 | -2,67% | 106.438,00 |
| 21.03.2025 | 1,50 | 1,56 | 1,50 | 1,50 | -0,66% | 122.341,00 |
| 20.03.2025 | 1,52 | 1,55 | 1,50 | 1,51 | -1,31% | 72.309,00 |
| 19.03.2025 | 1,47 | 1,56 | 1,47 | 1,53 | 2,00% | 117.015,00 |
| 18.03.2025 | 1,48 | 1,57 | 1,46 | 1,50 | 0,00% | 199.703,00 |
| 17.03.2025 | 1,41 | 1,55 | 1,41 | 1,50 | 3,45% | 115.346,00 |
| 14.03.2025 | 1,41 | 1,49 | 1,35 | 1,45 | 3,57% | 217.921,00 |
| 13.03.2025 | 1,42 | 1,55 | 1,40 | 1,40 | -4,11% | 146.612,00 |
| 12.03.2025 | 1,59 | 1,65 | 1,44 | 1,46 | -5,81% | 170.286,00 |
| 11.03.2025 | 1,56 | 1,67 | 1,50 | 1,55 | -1,27% | 198.678,00 |
| 10.03.2025 | 1,56 | 1,73 | 1,56 | 1,57 | 0,64% | 247.542,00 |
| 07.03.2025 | 1,66 | 1,72 | 1,55 | 1,56 | -6,02% | 339.402,00 |
| 06.03.2025 | 1,55 | 1,71 | 1,49 | 1,66 | 7,79% | 580.952,00 |
| 05.03.2025 | 1,30 | 1,55 | 1,30 | 1,54 | 19,38% | 257.520,00 |
| 04.03.2025 | 1,27 | 1,33 | 1,27 | 1,29 | -2,27% | 112.444,00 |
| 03.03.2025 | 1,29 | 1,39 | 1,28 | 1,32 | 0,38% | 402.164,00 |
| 28.02.2025 | 1,35 | 1,39 | 1,29 | 1,32 | -4,71% | 303.658,00 |
| 27.02.2025 | 1,53 | 1,59 | 1,37 | 1,38 | -11,54% | 472.193,00 |
| 26.02.2025 | 1,65 | 1,65 | 1,53 | 1,56 | -3,11% | 239.542,00 |
| 25.02.2025 | 1,72 | 1,81 | 1,60 | 1,61 | -6,40% | 493.755,00 |
| 24.02.2025 | 1,60 | 1,73 | 1,52 | 1,72 | 8,86% | 771.365,00 |
| 21.02.2025 | 1,49 | 1,65 | 1,46 | 1,58 | 9,72% | 671.172,00 |
| 20.02.2025 | 1,34 | 1,47 | 1,34 | 1,44 | 6,67% | 292.972,00 |
| 19.02.2025 | 1,35 | 1,38 | 1,25 | 1,35 | 0,75% | 137.916,00 |
| 18.02.2025 | 1,19 | 1,35 | 1,18 | 1,34 | 10,74% | 463.656,00 |
| 14.02.2025 | 1,15 | 1,23 | 1,15 | 1,21 | 3,42% | 98.858,00 |
| 13.02.2025 | 1,15 | 1,20 | 1,12 | 1,17 | 0,00% | 91.768,00 |
| 12.02.2025 | 1,08 | 1,17 | 1,08 | 1,17 | 7,34% | 91.263,00 |
| 11.02.2025 | 1,12 | 1,15 | 1,08 | 1,09 | -0,91% | 88.628,00 |
| 10.02.2025 | 1,08 | 1,10 | 1,06 | 1,10 | 2,80% | 108.723,00 |
| 07.02.2025 | 1,10 | 1,11 | 1,07 | 1,07 | -1,38% | 61.667,00 |
| 06.02.2025 | 1,09 | 1,12 | 1,08 | 1,09 | 0,46% | 173.921,00 |
| 05.02.2025 | 1,06 | 1,09 | 1,06 | 1,08 | 1,89% | 85.879,00 |
| 04.02.2025 | 1,04 | 1,07 | 1,04 | 1,06 | 0,95% | 102.578,00 |
| 03.02.2025 | 1,03 | 1,09 | 1,03 | 1,05 | -5,41% | 173.899,00 |
| 31.01.2025 | 1,17 | 1,17 | 1,06 | 1,11 | -4,31% | 186.811,00 |
| 30.01.2025 | 1,13 | 1,20 | 1,13 | 1,16 | 4,50% | 90.350,00 |
| 29.01.2025 | 1,13 | 1,16 | 1,11 | 1,11 | -2,63% | 33.176,00 |
| 28.01.2025 | 1,14 | 1,16 | 1,12 | 1,14 | -1,72% | 69.984,00 |
| 27.01.2025 | 1,26 | 1,26 | 1,15 | 1,16 | -7,94% | 146.516,00 |
| 24.01.2025 | 1,19 | 1,29 | 1,19 | 1,26 | 6,78% | 267.441,00 |
| 23.01.2025 | 1,13 | 1,19 | 1,12 | 1,18 | 4,42% | 88.044,00 |
| 22.01.2025 | 1,11 | 1,15 | 1,10 | 1,13 | 0,44% | 48.867,00 |
| 21.01.2025 | 1,16 | 1,17 | 1,10 | 1,13 | -2,17% | 101.205,00 |
| 17.01.2025 | 1,06 | 1,17 | 1,06 | 1,15 | 7,48% | 122.124,00 |
| 16.01.2025 | 1,04 | 1,09 | 1,04 | 1,07 | 0,94% | 58.485,00 |
| 15.01.2025 | 1,04 | 1,08 | 1,03 | 1,06 | 4,95% | 180.640,00 |
| 14.01.2025 | 1,00 | 1,03 | 1,00 | 1,01 | 1,00% | 82.694,00 |
| 13.01.2025 | 1,00 | 1,04 | 0,99 | 1,00 | -1,96% | 144.103,00 |
| 10.01.2025 | 1,06 | 1,06 | 1,00 | 1,02 | -3,77% | 138.281,00 |
| 08.01.2025 | 1,10 | 1,11 | 1,06 | 1,06 | -4,50% | 105.458,00 |
| 07.01.2025 | 1,14 | 1,16 | 1,10 | 1,11 | -0,89% | 282.228,00 |
| 06.01.2025 | 1,05 | 1,14 | 1,05 | 1,12 | 6,67% | 245.016,00 |
| 03.01.2025 | 1,07 | 1,14 | 1,04 | 1,05 | -3,67% | 168.677,00 |
| 02.01.2025 | 1,14 | 1,16 | 1,06 | 1,09 | -9,17% | 387.494,00 |
| 31.12.2024 | 0,94 | 1,22 | 0,94 | 1,20 | 26,72% | 1.353.800,00 |
| 30.12.2024 | 0,94 | 0,97 | 0,91 | 0,95 | -3,07% | 447.350,00 |
| 27.12.2024 | 0,93 | 0,99 | 0,93 | 0,98 | 4,60% | 265.785,00 |
| 26.12.2024 | 0,93 | 0,98 | 0,92 | 0,93 | -1,16% | 336.544,00 |
| 24.12.2024 | 0,91 | 0,95 | 0,90 | 0,95 | 2,72% | 209.108,00 |
| 23.12.2024 | 0,90 | 0,93 | 0,89 | 0,92 | -0,11% | 218.087,00 |
| 20.12.2024 | 0,94 | 0,95 | 0,89 | 0,92 | -2,54% | 762.661,00 |
| 19.12.2024 | 0,91 | 0,96 | 0,90 | 0,95 | -0,53% | 174.504,00 |
| 18.12.2024 | 0,98 | 0,98 | 0,92 | 0,95 | -2,16% | 343.236,00 |
| 17.12.2024 | 0,97 | 0,98 | 0,97 | 0,97 | -1,02% | 145.092,00 |
| 16.12.2024 | 1,00 | 1,04 | 0,98 | 0,98 | -1,90% | 254.473,00 |
| 13.12.2024 | 1,00 | 1,01 | 0,97 | 1,00 | -0,99% | 204.675,00 |
| 12.12.2024 | 0,99 | 1,01 | 0,97 | 1,01 | 2,02% | 169.625,00 |
| 11.12.2024 | 1,01 | 1,05 | 0,97 | 0,99 | -2,94% | 204.527,00 |
| 10.12.2024 | 1,06 | 1,10 | 0,96 | 1,02 | -2,86% | 418.460,00 |
| 09.12.2024 | 1,04 | 1,13 | 1,02 | 1,05 | 0,96% | 222.753,00 |
| 06.12.2024 | 1,07 | 1,12 | 1,04 | 1,04 | -3,70% | 284.265,00 |
| 05.12.2024 | 1,10 | 1,13 | 1,07 | 1,08 | -1,82% | 166.672,00 |
| 04.12.2024 | 1,12 | 1,17 | 1,08 | 1,10 | -1,35% | 193.259,00 |
| 03.12.2024 | 1,15 | 1,20 | 1,11 | 1,12 | -3,04% | 250.830,00 |
| 02.12.2024 | 1,22 | 1,23 | 1,15 | 1,15 | -6,50% | 290.234,00 |
| 29.11.2024 | 1,24 | 1,27 | 1,21 | 1,23 | -2,38% | 40.195,00 |
| 27.11.2024 | 1,27 | 1,33 | 1,25 | 1,26 | -0,79% | 104.342,00 |
| 26.11.2024 | 1,29 | 1,37 | 1,26 | 1,27 | -2,31% | 183.931,00 |
| 25.11.2024 | 1,23 | 1,36 | 1,23 | 1,30 | 5,69% | 277.148,00 |
| 22.11.2024 | 1,14 | 1,26 | 1,14 | 1,23 | 11,82% | 347.458,00 |
| 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 |