1,280$
3,23%
Echtzeit-Aktienkurs Kaixin Auto Holdings
Bid:
Ask:
Aktienkurse zur Kaixin Auto Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,28 | 1,38 | 1,23 | 1,28 | 3,23% | 772.661,00 |
| 20.02.2025 | 1,30 | 1,30 | 1,21 | 1,24 | -3,13% | 826.593,00 |
| 19.02.2025 | 1,32 | 1,34 | 1,26 | 1,28 | -2,66% | 153.184,00 |
| 18.02.2025 | 1,41 | 1,41 | 1,31 | 1,32 | -6,07% | 298.532,00 |
| 14.02.2025 | 1,40 | 1,44 | 1,36 | 1,40 | 6,06% | 541.617,00 |
| 13.02.2025 | 1,35 | 1,37 | 1,32 | 1,32 | -1,49% | 241.088,00 |
| 12.02.2025 | 1,36 | 1,43 | 1,32 | 1,34 | -3,60% | 184.455,00 |
| 11.02.2025 | 1,45 | 1,45 | 1,33 | 1,39 | 2,96% | 167.920,00 |
| 10.02.2025 | 1,35 | 1,38 | 1,32 | 1,35 | -2,88% | 93.681,00 |
| 07.02.2025 | 1,40 | 1,45 | 1,38 | 1,39 | -0,71% | 44.498,00 |
| 06.02.2025 | 1,40 | 1,42 | 1,38 | 1,40 | -1,41% | 49.089,00 |
| 05.02.2025 | 1,41 | 1,44 | 1,37 | 1,42 | 0,71% | 51.821,00 |
| 04.02.2025 | 1,34 | 1,43 | 1,32 | 1,41 | 6,82% | 115.802,00 |
| 03.02.2025 | 1,34 | 1,39 | 1,30 | 1,32 | -4,35% | 111.909,00 |
| 31.01.2025 | 1,42 | 1,49 | 1,33 | 1,38 | -2,13% | 213.624,00 |
| 30.01.2025 | 1,36 | 1,43 | 1,35 | 1,41 | 2,92% | 82.302,00 |
| 29.01.2025 | 1,40 | 1,50 | 1,30 | 1,37 | -5,52% | 318.783,00 |
| 28.01.2025 | 1,42 | 1,50 | 1,35 | 1,45 | -0,68% | 364.516,00 |
| 27.01.2025 | 1,48 | 1,50 | 1,35 | 1,46 | -2,01% | 266.846,00 |
| 24.01.2025 | 1,42 | 1,49 | 1,42 | 1,49 | 3,47% | 156.771,00 |
| 23.01.2025 | 1,47 | 1,47 | 1,26 | 1,44 | -2,04% | 275.001,00 |
| 22.01.2025 | 1,50 | 1,54 | 1,47 | 1,47 | 0,00% | 262.631,00 |
| 21.01.2025 | 1,57 | 1,57 | 1,45 | 1,47 | -8,13% | 259.468,00 |
| 17.01.2025 | 1,53 | 1,62 | 1,53 | 1,60 | 5,26% | 212.335,00 |
| 16.01.2025 | 1,52 | 1,58 | 1,46 | 1,52 | -1,30% | 177.534,00 |
| 15.01.2025 | 1,52 | 1,56 | 1,50 | 1,54 | 1,32% | 191.505,00 |
| 14.01.2025 | 1,57 | 1,65 | 1,51 | 1,52 | -2,56% | 273.175,00 |
| 13.01.2025 | 1,60 | 1,63 | 1,55 | 1,56 | 0,00% | 212.708,00 |
| 10.01.2025 | 1,58 | 1,70 | 1,47 | 1,56 | 0,65% | 391.233,00 |
| 08.01.2025 | 1,60 | 1,61 | 1,52 | 1,55 | -4,32% | 269.946,00 |
| 07.01.2025 | 1,69 | 1,69 | 1,57 | 1,62 | -0,61% | 252.772,00 |
| 06.01.2025 | 1,68 | 1,70 | 1,52 | 1,63 | 0,62% | 406.890,00 |
| 03.01.2025 | 1,63 | 1,68 | 1,54 | 1,62 | 3,18% | 270.043,00 |
| 02.01.2025 | 1,52 | 1,68 | 1,52 | 1,57 | 3,29% | 531.196,00 |
| 31.12.2024 | 2,22 | 2,50 | 1,20 | 1,52 | -27,62% | 2.678.369,00 |
| 30.12.2024 | 1,52 | 2,43 | 1,51 | 2,10 | 39,07% | 3.373.993,00 |
| 27.12.2024 | 1,57 | 1,58 | 1,50 | 1,51 | -3,82% | 643.095,00 |
| 26.12.2024 | 1,54 | 1,63 | 1,46 | 1,57 | 6,08% | 1.115.445,00 |
| 24.12.2024 | 1,59 | 1,59 | 1,40 | 1,48 | -5,73% | 4.292.253,00 |
| 23.12.2024 | 1,63 | 1,63 | 1,50 | 1,57 | -4,27% | 397.306,00 |
| 20.12.2024 | 1,79 | 1,85 | 1,60 | 1,64 | 0,00% | 797.397,00 |
| 19.12.2024 | 1,76 | 1,76 | 1,58 | 1,64 | -6,82% | 233.333,00 |
| 18.12.2024 | 1,82 | 1,89 | 1,68 | 1,76 | -4,86% | 158.277,00 |
| 17.12.2024 | 1,80 | 1,88 | 1,80 | 1,85 | -2,63% | 77.320,00 |
| 16.12.2024 | 1,74 | 1,96 | 1,66 | 1,90 | 7,95% | 292.195,00 |
| 13.12.2024 | 1,80 | 1,84 | 1,75 | 1,76 | -2,76% | 125.425,00 |
| 12.12.2024 | 1,86 | 1,90 | 1,80 | 1,81 | -2,69% | 114.185,00 |
| 11.12.2024 | 1,86 | 1,89 | 1,82 | 1,86 | -0,53% | 142.170,00 |
| 10.12.2024 | 1,93 | 1,95 | 1,84 | 1,87 | -7,43% | 306.433,00 |
| 09.12.2024 | 2,03 | 2,19 | 1,98 | 2,02 | 4,66% | 631.152,00 |
| 06.12.2024 | 1,90 | 2,05 | 1,88 | 1,93 | 1,05% | 325.462,00 |
| 05.12.2024 | 1,87 | 1,95 | 1,85 | 1,91 | 1,60% | 336.320,00 |
| 04.12.2024 | 1,87 | 1,97 | 1,84 | 1,88 | 2,73% | 280.661,00 |
| 03.12.2024 | 1,88 | 1,98 | 1,82 | 1,83 | -5,18% | 275.403,00 |
| 02.12.2024 | 1,90 | 1,95 | 1,83 | 1,93 | -1,53% | 337.530,00 |
| 29.11.2024 | 1,90 | 2,00 | 1,70 | 1,96 | -1,01% | 441.021,00 |
| 27.11.2024 | 2,29 | 2,37 | 1,82 | 1,98 | 1,02% | 9.069.848,00 |
| 26.11.2024 | 1,90 | 2,20 | 1,90 | 1,96 | -1,51% | 232.837,00 |
| 25.11.2024 | 2,11 | 2,13 | 1,84 | 1,99 | -6,13% | 309.830,00 |
| 22.11.2024 | 2,31 | 2,39 | 2,01 | 2,12 | -15,87% | 456.579,00 |
| 20.11.2024 | 2,59 | 2,70 | 2,47 | 2,52 | -1,95% | 287.193,00 |
| 19.11.2024 | 2,45 | 2,73 | 2,36 | 2,57 | 8,90% | 539.238,00 |
| 18.11.2024 | 2,51 | 2,69 | 2,33 | 2,36 | -9,23% | 581.627,00 |
| 15.11.2024 | 2,50 | 2,77 | 2,28 | 2,60 | 4,00% | 1.078.263,00 |
| 14.11.2024 | 4,08 | 4,20 | 2,44 | 2,50 | -40,19% | 4.392.432,00 |
| 13.11.2024 | 5,05 | 7,30 | 3,91 | 4,18 | 40,74% | 46.747.198,00 |
| 12.11.2024 | 3,10 | 3,10 | 2,80 | 2,97 | -2,30% | 170.279,00 |
| 11.11.2024 | 3,22 | 3,22 | 2,93 | 3,04 | -6,89% | 201.619,00 |
| 08.11.2024 | 3,50 | 3,52 | 3,13 | 3,27 | -9,31% | 174.603,00 |
| 07.11.2024 | 3,91 | 4,00 | 3,60 | 3,60 | -5,51% | 285.584,00 |
| 06.11.2024 | 4,03 | 4,08 | 3,60 | 3,81 | -10,56% | 230.912,00 |
| 05.11.2024 | 3,90 | 5,35 | 3,80 | 4,26 | 11,52% | 1.686.605,00 |
| 04.11.2024 | 4,32 | 4,35 | 3,82 | 3,82 | -11,57% | 156.900,00 |
| 01.11.2024 | 4,18 | 4,56 | 3,90 | 4,32 | 5,88% | 171.885,00 |
| 31.10.2024 | 4,15 | 4,29 | 3,86 | 4,08 | -1,21% | 225.575,00 |
| 30.10.2024 | 4,76 | 4,76 | 4,09 | 4,13 | -9,83% | 231.903,00 |
| 29.10.2024 | 4,46 | 5,00 | 4,28 | 4,58 | 0,66% | 417.754,00 |
| 28.10.2024 | 5,43 | 5,46 | 4,25 | 4,55 | -15,27% | 697.250,00 |
| 25.10.2024 | 6,38 | 7,00 | 5,37 | 5,37 | 4.966,04% | 1.141.560,00 |
| 24.10.2024 | 0,10 | 0,12 | 0,09 | 0,11 | -7,02% | 19.378.304,00 |
| 23.10.2024 | 0,15 | 0,15 | 0,11 | 0,11 | -27,39% | 15.570.643,00 |
| 22.10.2024 | 0,17 | 0,17 | 0,16 | 0,16 | -6,55% | 4.045.737,00 |
| 21.10.2024 | 0,17 | 0,17 | 0,16 | 0,17 | -5,08% | 5.671.617,00 |
| 18.10.2024 | 0,18 | 0,19 | 0,17 | 0,18 | 10,63% | 34.915.361,00 |
| 17.10.2024 | 0,16 | 0,17 | 0,16 | 0,16 | -5,88% | 3.359.492,00 |
| 16.10.2024 | 0,16 | 0,18 | 0,15 | 0,17 | 3,66% | 11.317.023,00 |
| 15.10.2024 | 0,16 | 0,19 | 0,16 | 0,16 | -3,53% | 10.118.686,00 |
| 14.10.2024 | 0,19 | 0,20 | 0,15 | 0,17 | -18,27% | 18.593.348,00 |
| 11.10.2024 | 0,22 | 0,22 | 0,20 | 0,21 | -3,26% | 11.356.428,00 |
| 10.10.2024 | 0,28 | 0,28 | 0,22 | 0,22 | -12,60% | 24.435.351,00 |
| 09.10.2024 | 0,20 | 0,31 | 0,18 | 0,25 | 36,67% | 156.979.471,00 |
| 08.10.2024 | 0,23 | 0,27 | 0,18 | 0,18 | -32,58% | 21.246.502,00 |
| 07.10.2024 | 0,32 | 0,34 | 0,23 | 0,27 | -22,61% | 30.004.436,00 |
| 04.10.2024 | 0,42 | 0,49 | 0,33 | 0,35 | -21,59% | 53.004.405,00 |
| 03.10.2024 | 0,27 | 0,46 | 0,23 | 0,44 | 28,65% | 169.939.579,00 |
| 02.10.2024 | 0,21 | 0,37 | 0,19 | 0,34 | 171,43% | 647.126.631,00 |
| 01.10.2024 | 0,17 | 0,17 | 0,11 | 0,13 | -36,04% | 34.371.960,00 |
| 30.09.2024 | 0,21 | 0,30 | 0,18 | 0,20 | 118,89% | 503.288.570,00 |
| 27.09.2024 | 0,11 | 0,12 | 0,09 | 0,09 | -15,09% | 13.480.743,00 |
| 26.09.2024 | 0,09 | 0,11 | 0,08 | 0,11 | 29,27% | 19.112.805,00 |