0,950$
0,76%
Echtzeit-Aktienkurs Kandi Technologies Group Inc.
Bid:
Ask:
Aktienkurse zur Kandi Technologies Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 0,94 | 0,95 | 0,94 | 0,95 | 0,74% | 76.261,00 |
| 26.11.2025 | 0,96 | 0,99 | 0,93 | 0,94 | -3,78% | 157.748,00 |
| 25.11.2025 | 0,96 | 0,99 | 0,96 | 0,98 | 0,20% | 44.985,00 |
| 24.11.2025 | 0,96 | 0,98 | 0,95 | 0,98 | 0,82% | 90.092,00 |
| 20.11.2025 | 0,95 | 1,00 | 0,95 | 0,97 | 3,19% | 52.673,00 |
| 19.11.2025 | 0,97 | 1,01 | 0,94 | 0,94 | -4,28% | 47.256,00 |
| 18.11.2025 | 1,00 | 1,01 | 0,95 | 0,98 | -2,77% | 145.130,00 |
| 17.11.2025 | 1,03 | 1,03 | 1,00 | 1,01 | -0,98% | 100.299,00 |
| 13.11.2025 | 1,03 | 1,04 | 1,01 | 1,02 | -2,39% | 95.787,00 |
| 12.11.2025 | 1,08 | 1,09 | 1,04 | 1,05 | -5,00% | 86.978,00 |
| 11.11.2025 | 1,09 | 1,10 | 1,08 | 1,10 | 0,92% | 42.190,00 |
| 10.11.2025 | 1,09 | 1,11 | 1,09 | 1,09 | 0,00% | 46.044,00 |
| 07.11.2025 | 1,10 | 1,11 | 1,08 | 1,09 | -1,80% | 86.028,00 |
| 06.11.2025 | 1,12 | 1,13 | 1,10 | 1,11 | -1,77% | 118.194,00 |
| 05.11.2025 | 1,13 | 1,15 | 1,12 | 1,13 | -0,44% | 140.417,00 |
| 04.11.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 0,44% | 95.382,00 |
| 03.11.2025 | 1,16 | 1,17 | 1,13 | 1,13 | -2,16% | 62.116,00 |
| 31.10.2025 | 1,15 | 1,20 | 1,15 | 1,16 | -1,28% | 75.417,00 |
| 30.10.2025 | 1,16 | 1,19 | 1,16 | 1,17 | 0,00% | 67.163,00 |
| 29.10.2025 | 1,18 | 1,20 | 1,16 | 1,17 | -2,09% | 75.526,00 |
| 28.10.2025 | 1,23 | 1,24 | 1,16 | 1,20 | -2,85% | 200.132,00 |
| 27.10.2025 | 1,22 | 1,26 | 1,22 | 1,23 | -0,81% | 66.004,00 |
| 24.10.2025 | 1,24 | 1,27 | 1,24 | 1,24 | -0,80% | 60.843,00 |
| 23.10.2025 | 1,28 | 1,29 | 1,21 | 1,25 | 2,46% | 36.011,00 |
| 22.10.2025 | 1,25 | 1,27 | 1,21 | 1,22 | -3,94% | 69.644,00 |
| 21.10.2025 | 1,24 | 1,28 | 1,24 | 1,27 | 0,79% | 78.730,00 |
| 20.10.2025 | 1,23 | 1,27 | 1,23 | 1,26 | 1,61% | 77.550,00 |
| 17.10.2025 | 1,21 | 1,28 | 1,21 | 1,24 | 1,64% | 159.356,00 |
| 16.10.2025 | 1,23 | 1,26 | 1,21 | 1,22 | -1,21% | 80.855,00 |
| 15.10.2025 | 1,22 | 1,27 | 1,22 | 1,24 | 1,65% | 63.106,00 |
| 14.10.2025 | 1,23 | 1,27 | 1,20 | 1,22 | -3,57% | 99.873,00 |
| 13.10.2025 | 1,23 | 1,29 | 1,23 | 1,26 | 2,44% | 94.959,00 |
| 10.10.2025 | 1,30 | 1,35 | 1,21 | 1,23 | -2,38% | 279.381,00 |
| 09.10.2025 | 1,24 | 1,29 | 1,24 | 1,26 | 0,00% | 84.080,00 |
| 08.10.2025 | 1,22 | 1,27 | 1,22 | 1,26 | 2,44% | 74.010,00 |
| 07.10.2025 | 1,25 | 1,27 | 1,21 | 1,23 | -3,15% | 109.141,00 |
| 06.10.2025 | 1,28 | 1,30 | 1,26 | 1,27 | 4,10% | 109.178,00 |
| 02.10.2025 | 1,18 | 1,23 | 1,18 | 1,22 | 0,83% | 104.589,00 |
| 01.10.2025 | 1,20 | 1,23 | 1,19 | 1,21 | 0,00% | 64.802,00 |
| 30.09.2025 | 1,21 | 1,25 | 1,18 | 1,21 | 0,00% | 70.491,00 |
| 29.09.2025 | 1,20 | 1,23 | 1,17 | 1,21 | 1,68% | 118.900,00 |
| 26.09.2025 | 1,19 | 1,23 | 1,19 | 1,19 | -1,24% | 33.788,00 |
| 25.09.2025 | 1,21 | 1,23 | 1,20 | 1,21 | -2,03% | 33.507,00 |
| 24.09.2025 | 1,22 | 1,25 | 1,20 | 1,23 | 2,50% | 93.372,00 |
| 23.09.2025 | 1,29 | 1,32 | 1,14 | 1,20 | -6,98% | 377.405,00 |
| 22.09.2025 | 1,34 | 1,34 | 1,22 | 1,29 | -3,73% | 195.836,00 |
| 19.09.2025 | 1,37 | 1,38 | 1,34 | 1,34 | -2,90% | 48.673,00 |
| 18.09.2025 | 1,36 | 1,40 | 1,36 | 1,38 | 2,22% | 99.801,00 |
| 17.09.2025 | 1,36 | 1,38 | 1,35 | 1,35 | -2,17% | 69.116,00 |
| 16.09.2025 | 1,35 | 1,39 | 1,35 | 1,38 | 0,73% | 71.323,00 |
| 15.09.2025 | 1,37 | 1,40 | 1,36 | 1,37 | 0,00% | 90.441,00 |
| 12.09.2025 | 1,38 | 1,40 | 1,35 | 1,37 | -2,14% | 109.811,00 |
| 11.09.2025 | 1,37 | 1,45 | 1,35 | 1,40 | 1,45% | 173.956,00 |
| 10.09.2025 | 1,38 | 1,39 | 1,34 | 1,38 | 1,47% | 104.690,00 |
| 09.09.2025 | 1,39 | 1,44 | 1,36 | 1,36 | -2,86% | 66.575,00 |
| 08.09.2025 | 1,37 | 1,41 | 1,36 | 1,40 | 0,72% | 37.796,00 |
| 05.09.2025 | 1,40 | 1,40 | 1,36 | 1,39 | -2,11% | 69.346,00 |
| 04.09.2025 | 1,44 | 1,45 | 1,35 | 1,42 | -2,74% | 118.247,00 |
| 03.09.2025 | 1,49 | 1,55 | 1,39 | 1,46 | -2,01% | 198.948,00 |
| 02.09.2025 | 1,45 | 1,49 | 1,40 | 1,49 | 2,05% | 92.833,00 |
| 29.08.2025 | 1,47 | 1,50 | 1,45 | 1,46 | -2,01% | 35.367,00 |
| 28.08.2025 | 1,44 | 1,51 | 1,44 | 1,49 | 1,36% | 86.160,00 |
| 27.08.2025 | 1,45 | 1,49 | 1,40 | 1,47 | -1,34% | 182.348,00 |
| 26.08.2025 | 1,56 | 1,58 | 1,47 | 1,49 | -3,87% | 210.396,00 |
| 25.08.2025 | 1,57 | 1,62 | 1,52 | 1,55 | -1,90% | 133.138,00 |
| 22.08.2025 | 1,59 | 1,68 | 1,51 | 1,58 | 0,00% | 249.629,00 |
| 21.08.2025 | 1,65 | 1,77 | 1,52 | 1,58 | -4,24% | 558.340,00 |
| 20.08.2025 | 1,58 | 1,70 | 1,58 | 1,65 | 1,85% | 503.671,00 |
| 19.08.2025 | 1,47 | 1,69 | 1,45 | 1,62 | 13,29% | 1.150.925,00 |
| 18.08.2025 | 1,34 | 1,48 | 1,32 | 1,43 | 11,72% | 717.323,00 |
| 15.08.2025 | 1,25 | 1,33 | 1,25 | 1,28 | 0,79% | 135.605,00 |
| 14.08.2025 | 1,26 | 1,30 | 1,26 | 1,27 | -3,79% | 145.910,00 |
| 13.08.2025 | 1,32 | 1,37 | 1,26 | 1,32 | 0,76% | 574.130,00 |
| 12.08.2025 | 1,25 | 1,40 | 1,22 | 1,31 | 14,91% | 4.929.719,00 |
| 11.08.2025 | 1,14 | 1,15 | 1,13 | 1,14 | 0,00% | 80.020,00 |
| 08.08.2025 | 1,12 | 1,15 | 1,11 | 1,14 | 0,88% | 74.638,00 |
| 07.08.2025 | 1,15 | 1,15 | 1,11 | 1,13 | 0,89% | 36.334,00 |
| 06.08.2025 | 1,11 | 1,14 | 1,10 | 1,12 | 0,00% | 32.897,00 |
| 05.08.2025 | 1,12 | 1,13 | 1,11 | 1,12 | -0,88% | 42.341,00 |
| 04.08.2025 | 1,13 | 1,14 | 1,11 | 1,13 | 1,35% | 76.923,00 |
| 01.08.2025 | 1,12 | 1,14 | 1,10 | 1,12 | -0,45% | 92.879,00 |
| 31.07.2025 | 1,17 | 1,19 | 1,12 | 1,12 | -5,08% | 120.640,00 |
| 30.07.2025 | 1,20 | 1,21 | 1,17 | 1,18 | -3,28% | 74.915,00 |
| 29.07.2025 | 1,27 | 1,27 | 1,20 | 1,22 | -4,69% | 128.274,00 |
| 28.07.2025 | 1,26 | 1,30 | 1,25 | 1,28 | 0,00% | 145.132,00 |
| 25.07.2025 | 1,26 | 1,29 | 1,26 | 1,28 | 0,79% | 62.721,00 |
| 24.07.2025 | 1,31 | 1,32 | 1,27 | 1,27 | -4,51% | 160.123,00 |
| 23.07.2025 | 1,25 | 1,33 | 1,24 | 1,33 | 6,40% | 166.529,00 |
| 22.07.2025 | 1,25 | 1,28 | 1,20 | 1,25 | -0,79% | 143.816,00 |
| 21.07.2025 | 1,26 | 1,31 | 1,22 | 1,26 | -0,79% | 114.822,00 |
| 18.07.2025 | 1,24 | 1,27 | 1,21 | 1,27 | 3,25% | 129.343,00 |
| 17.07.2025 | 1,19 | 1,30 | 1,19 | 1,23 | 4,24% | 398.485,00 |
| 16.07.2025 | 1,15 | 1,18 | 1,12 | 1,18 | 5,36% | 157.493,00 |
| 15.07.2025 | 1,17 | 1,18 | 1,12 | 1,12 | -5,08% | 84.524,00 |
| 14.07.2025 | 1,18 | 1,21 | 1,17 | 1,18 | -1,67% | 68.294,00 |
| 11.07.2025 | 1,20 | 1,23 | 1,18 | 1,20 | 0,00% | 92.317,00 |
| 10.07.2025 | 1,11 | 1,23 | 1,11 | 1,20 | 6,19% | 197.601,00 |
| 09.07.2025 | 1,12 | 1,17 | 1,10 | 1,13 | -0,88% | 154.700,00 |
| 08.07.2025 | 1,09 | 1,14 | 1,09 | 1,14 | 2,70% | 81.772,00 |
| 07.07.2025 | 1,11 | 1,14 | 1,10 | 1,11 | -1,77% | 62.273,00 |