1,420$
-21,11%
Echtzeit-Aktienkurs Kaixin Holdings
Bid:
Ask:
Aktienkurse zur Kaixin Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 1,67 | 1,67 | 1,28 | 1,42 | -21,11% | 1.585.256,00 |
| 17.09.2026 | 1,69 | 2,81 | 1,53 | 1,80 | 61,58% | 73.619.212,00 |
| 16.09.2026 | 1,05 | 1,17 | 1,05 | 1,11 | 8,16% | 97.037,00 |
| 15.09.2026 | 1,01 | 1,05 | 0,95 | 1,03 | -1,44% | 132.087,00 |
| 14.09.2026 | 1,05 | 1,12 | 1,03 | 1,05 | -0,48% | 61.403,00 |
| 11.09.2026 | 1,06 | 1,13 | 1,00 | 1,05 | -3,23% | 67.138,00 |
| 10.09.2026 | 1,08 | 1,18 | 1,01 | 1,09 | -3,13% | 52.741,00 |
| 09.09.2026 | 1,14 | 1,15 | 1,06 | 1,12 | -2,18% | 155.049,00 |
| 08.09.2026 | 1,20 | 1,22 | 1,04 | 1,15 | -7,66% | 148.680,00 |
| 04.09.2026 | 1,32 | 1,38 | 1,20 | 1,24 | -3,88% | 75.492,00 |
| 03.09.2026 | 1,40 | 1,47 | 1,20 | 1,29 | -9,15% | 116.805,00 |
| 02.09.2026 | 1,43 | 1,51 | 1,38 | 1,42 | 0,35% | 174.703,00 |
| 01.09.2026 | 1,45 | 1,47 | 1,24 | 1,42 | -2,41% | 266.349,00 |
| 31.08.2026 | 1,45 | 1,68 | 1,40 | 1,45 | 0,07% | 5.126.718,00 |
| 28.08.2026 | 0,70 | 1,73 | 0,54 | 1,45 | -3,40% | 8.333.837,00 |
| 27.08.2026 | 5,30 | 5,30 | 1,34 | 1,50 | -71,23% | 2.747.947,00 |
| 26.08.2026 | 5,57 | 5,71 | 5,09 | 5,21 | -5,22% | 251.719,00 |
| 25.08.2026 | 5,42 | 5,88 | 5,23 | 5,50 | 0,92% | 1.457.525,00 |
| 24.08.2026 | 5,41 | 5,59 | 5,27 | 5,45 | -2,33% | 996.757,00 |
| 21.08.2026 | 5,29 | 5,60 | 5,23 | 5,58 | 4,30% | 192.247,00 |
| 20.08.2026 | 5,51 | 5,62 | 5,30 | 5,35 | -2,37% | 99.454,00 |
| 19.08.2026 | 5,39 | 5,53 | 5,12 | 5,48 | 3,01% | 269.390,00 |
| 18.08.2026 | 5,21 | 5,50 | 5,21 | 5,32 | -1,66% | 372.525,00 |
| 17.08.2026 | 5,12 | 5,49 | 4,85 | 5,41 | 6,08% | 679.035,00 |
| 14.08.2026 | 5,06 | 5,50 | 4,70 | 5,10 | 0,79% | 373.533,00 |
| 13.08.2026 | 5,15 | 5,19 | 5,04 | 5,06 | -0,78% | 382.274,00 |
| 12.08.2026 | 5,09 | 5,25 | 5,03 | 5,10 | 0,00% | 537.300,00 |
| 11.08.2026 | 5,07 | 5,23 | 5,00 | 5,10 | -3,59% | 59.180,00 |
| 10.08.2026 | 5,35 | 5,35 | 5,08 | 5,29 | 3,95% | 59.481,00 |
| 07.08.2026 | 4,98 | 5,27 | 4,98 | 5,09 | -2,32% | 61.575,00 |
| 06.08.2026 | 4,85 | 5,50 | 4,80 | 5,21 | 4,20% | 58.453,00 |
| 04.08.2026 | 5,30 | 5,30 | 4,58 | 5,00 | -5,87% | 10.298,00 |
| 03.08.2026 | 5,30 | 5,31 | 5,30 | 5,31 | 0,23% | 928,00 |
| 31.07.2026 | 5,43 | 5,43 | 5,30 | 5,30 | -1,85% | 4.110,00 |
| 30.07.2026 | 5,50 | 5,50 | 5,40 | 5,40 | -0,37% | 2.092,00 |
| 29.07.2026 | 5,46 | 5,50 | 5,40 | 5,42 | 0,37% | 2.973,00 |
| 28.07.2026 | 5,36 | 5,50 | 5,30 | 5,40 | 0,00% | 4.477,00 |
| 27.07.2026 | 5,33 | 5,50 | 5,30 | 5,40 | -0,18% | 14.299,00 |
| 24.07.2026 | 5,30 | 5,52 | 5,30 | 5,41 | 1,12% | 30.156,00 |
| 23.07.2026 | 5,51 | 5,53 | 5,31 | 5,35 | -2,90% | 7.001,00 |
| 22.07.2026 | 5,76 | 5,81 | 5,51 | 5,51 | -2,48% | 7.513,00 |
| 21.07.2026 | 5,54 | 6,24 | 5,50 | 5,65 | 0,36% | 92.806,00 |
| 20.07.2026 | 5,62 | 6,00 | 5,40 | 5,63 | 0,54% | 219.984,00 |
| 17.07.2026 | 5,79 | 5,84 | 5,40 | 5,60 | -3,28% | 85.081,00 |
| 16.07.2026 | 5,00 | 6,22 | 5,00 | 5,79 | 22,67% | 419.070,00 |
| 15.07.2026 | 4,93 | 5,34 | 4,53 | 4,72 | -9,06% | 14.760,00 |
| 14.07.2026 | 5,13 | 5,40 | 4,70 | 5,19 | 0,00% | 42.535,00 |
| 13.07.2026 | 5,00 | 5,35 | 4,90 | 5,19 | -0,15% | 23.282,00 |
| 10.07.2026 | 4,12 | 5,20 | 4,12 | 5,20 | 20,88% | 35.097,00 |
| 09.07.2026 | 4,10 | 4,30 | 4,10 | 4,30 | 1,42% | 1.491,00 |
| 08.07.2026 | 4,40 | 4,58 | 4,20 | 4,24 | -3,42% | 13.367,00 |
| 07.07.2026 | 4,17 | 4,63 | 3,93 | 4,39 | 5,28% | 20.082,00 |
| 06.07.2026 | 4,24 | 4,39 | 3,93 | 4,17 | 3,47% | 22.456,00 |
| 02.07.2026 | 3,95 | 4,03 | 3,92 | 4,03 | 0,00% | 2.232,00 |
| 01.07.2026 | 3,93 | 4,12 | 3,93 | 4,03 | 0,50% | 15.283,00 |
| 30.06.2026 | 4,00 | 4,50 | 3,90 | 4,01 | -4,07% | 157.565,00 |
| 29.06.2026 | 4,30 | 4,40 | 4,15 | 4,18 | -3,91% | 33.117,00 |
| 26.06.2026 | 4,04 | 4,40 | 4,03 | 4,35 | 3,08% | 28.999,00 |
| 25.06.2026 | 4,32 | 4,44 | 4,22 | 4,22 | -4,09% | 9.884,00 |
| 24.06.2026 | 4,55 | 4,57 | 4,38 | 4,40 | -5,58% | 20.407,00 |
| 23.06.2026 | 4,42 | 4,80 | 4,42 | 4,66 | 3,10% | 27.864,00 |
| 22.06.2026 | 4,31 | 4,65 | 4,30 | 4,52 | 2,73% | 67.699,00 |
| 18.06.2026 | 4,74 | 4,80 | 4,37 | 4,40 | -5,17% | 50.172,00 |
| 17.06.2026 | 4,82 | 4,89 | 4,60 | 4,64 | -1,28% | 30.914,00 |
| 16.06.2026 | 5,12 | 5,12 | 4,56 | 4,70 | -5,81% | 79.336,00 |
| 15.06.2026 | 5,20 | 5,70 | 4,70 | 4,99 | -0,20% | 2.478.280,00 |
| 12.06.2026 | 5,02 | 5,02 | 4,80 | 5,00 | -1,19% | 5.748,00 |
| 11.06.2026 | 4,99 | 5,15 | 4,99 | 5,06 | 2,43% | 8.201,00 |
| 10.06.2026 | 5,20 | 5,47 | 4,90 | 4,94 | -5,73% | 5.027,00 |
| 09.06.2026 | 5,61 | 5,85 | 5,24 | 5,24 | -5,21% | 6.855,00 |
| 08.06.2026 | 5,65 | 5,93 | 5,23 | 5,53 | -2,42% | 29.048,00 |
| 05.06.2026 | 5,98 | 6,35 | 5,67 | 5,67 | -9,27% | 101.438,00 |
| 04.06.2026 | 5,96 | 6,43 | 5,96 | 6,24 | 4,07% | 33.561,00 |
| 03.06.2026 | 6,20 | 6,26 | 5,93 | 6,00 | -3,05% | 6.503,00 |
| 02.06.2026 | 6,24 | 6,39 | 6,17 | 6,19 | 1,21% | 7.287,00 |
| 01.06.2026 | 5,88 | 6,30 | 5,87 | 6,12 | 4,01% | 9.547,00 |
| 29.05.2026 | 6,39 | 6,39 | 5,80 | 5,88 | -2,18% | 7.478,00 |
| 28.05.2026 | 6,40 | 6,40 | 5,55 | 6,01 | -2,12% | 8.052,00 |
| 27.05.2026 | 6,17 | 6,44 | 6,01 | 6,14 | -3,91% | 10.672,00 |
| 26.05.2026 | 6,25 | 6,40 | 6,02 | 6,39 | 1,27% | 238.691,00 |
| 22.05.2026 | 6,01 | 6,35 | 5,50 | 6,31 | 6,05% | 447.182,00 |
| 21.05.2026 | 5,88 | 6,21 | 5,80 | 5,95 | 0,34% | 381.749,00 |
| 20.05.2026 | 5,77 | 6,45 | 5,70 | 5,93 | 3,31% | 241.547,00 |
| 19.05.2026 | 5,54 | 5,76 | 5,21 | 5,74 | 0,88% | 253.220,00 |
| 18.05.2026 | 5,59 | 5,78 | 5,50 | 5,69 | 1,61% | 351.910,00 |
| 15.05.2026 | 5,50 | 5,76 | 5,47 | 5,60 | -1,06% | 86.866,00 |
| 14.05.2026 | 5,61 | 5,76 | 5,50 | 5,66 | -0,88% | 205.954,00 |
| 13.05.2026 | 5,50 | 6,06 | 5,40 | 5,71 | 8,56% | 1.373.775,00 |
| 12.05.2026 | 5,00 | 5,36 | 4,78 | 5,26 | 8,45% | 1.748.168,00 |
| 11.05.2026 | 4,42 | 4,90 | 4,31 | 4,85 | 6,59% | 1.619.957,00 |
| 08.05.2026 | 4,40 | 4,69 | 4,21 | 4,55 | 1,18% | 708.471,00 |
| 07.05.2026 | 4,68 | 4,91 | 4,30 | 4,50 | -2,24% | 885.787,00 |
| 06.05.2026 | 4,29 | 4,67 | 4,29 | 4,60 | 9,26% | 8.581,00 |
| 05.05.2026 | 4,60 | 4,60 | 4,21 | 4,21 | -11,18% | 8.151,00 |
| 04.05.2026 | 4,51 | 4,88 | 4,50 | 4,74 | 4,71% | 24.572,00 |
| 01.05.2026 | 5,57 | 5,57 | 4,53 | 4,53 | -18,87% | 11.428,00 |
| 30.04.2026 | 5,70 | 5,90 | 5,49 | 5,58 | 0,00% | 4.768,00 |
| 29.04.2026 | 5,71 | 5,90 | 5,50 | 5,58 | -3,29% | 5.308,00 |
| 28.04.2026 | 5,80 | 5,80 | 5,77 | 5,77 | -2,70% | 2.490,00 |
| 27.04.2026 | 6,00 | 6,00 | 5,60 | 5,93 | -0,17% | 7.363,00 |