0,880$
-3,84%
Echtzeit-Aktienkurs Kaixin Auto Holdings
Bid:
Ask:
Aktienkurse zur Kaixin Auto Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 0,92 | 0,92 | 0,80 | 0,88 | -3,83% | 190.117,00 |
| 02.04.2025 | 0,96 | 0,96 | 0,90 | 0,92 | -3,68% | 93.898,00 |
| 01.04.2025 | 0,95 | 0,96 | 0,90 | 0,95 | 0,00% | 31.491,00 |
| 31.03.2025 | 0,94 | 0,97 | 0,90 | 0,95 | -1,55% | 59.345,00 |
| 28.03.2025 | 0,94 | 0,97 | 0,93 | 0,97 | 1,47% | 59.290,00 |
| 27.03.2025 | 1,00 | 1,00 | 0,90 | 0,95 | -4,90% | 123.105,00 |
| 26.03.2025 | 1,04 | 1,04 | 0,96 | 1,00 | 0,00% | 95.693,00 |
| 25.03.2025 | 1,02 | 1,03 | 0,97 | 1,00 | -0,99% | 87.684,00 |
| 24.03.2025 | 1,00 | 1,02 | 0,99 | 1,01 | 1,00% | 50.283,00 |
| 21.03.2025 | 1,00 | 1,01 | 0,97 | 1,00 | 0,00% | 66.486,00 |
| 20.03.2025 | 1,00 | 1,03 | 0,98 | 1,00 | -0,99% | 60.721,00 |
| 19.03.2025 | 1,03 | 1,05 | 0,98 | 1,01 | -0,98% | 71.351,00 |
| 18.03.2025 | 1,00 | 1,08 | 0,97 | 1,02 | -2,86% | 18.770,00 |
| 17.03.2025 | 1,04 | 1,05 | 1,00 | 1,05 | 1,94% | 47.996,00 |
| 14.03.2025 | 1,00 | 1,03 | 0,97 | 1,03 | 1,98% | 32.517,00 |
| 13.03.2025 | 1,02 | 1,02 | 0,95 | 1,01 | 0,00% | 109.503,00 |
| 12.03.2025 | 1,01 | 1,03 | 0,98 | 1,01 | 0,40% | 38.767,00 |
| 11.03.2025 | 1,03 | 1,04 | 0,96 | 1,01 | -0,10% | 70.151,00 |
| 10.03.2025 | 1,05 | 1,05 | 0,96 | 1,01 | -3,17% | 132.757,00 |
| 07.03.2025 | 1,08 | 1,12 | 0,96 | 1,04 | -8,77% | 434.912,00 |
| 06.03.2025 | 1,14 | 1,15 | 1,07 | 1,14 | 0,88% | 130.892,00 |
| 05.03.2025 | 1,15 | 1,15 | 1,10 | 1,13 | 0,00% | 25.075,00 |
| 04.03.2025 | 1,15 | 1,16 | 1,09 | 1,13 | -2,33% | 82.263,00 |
| 03.03.2025 | 1,20 | 1,24 | 1,03 | 1,16 | -3,58% | 228.530,00 |
| 28.02.2025 | 1,20 | 1,21 | 1,13 | 1,20 | -2,44% | 93.225,00 |
| 27.02.2025 | 1,26 | 1,26 | 1,19 | 1,23 | -1,60% | 108.528,00 |
| 26.02.2025 | 1,19 | 1,25 | 1,18 | 1,25 | 4,17% | 100.796,00 |
| 25.02.2025 | 1,28 | 1,28 | 1,10 | 1,20 | 0,00% | 253.294,00 |
| 24.02.2025 | 1,29 | 1,31 | 1,20 | 1,20 | -6,25% | 210.851,00 |
| 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 |