1,280$
0,87%
Echtzeit-Aktienkurs Microvast Holdings Inc.
Bid:
Ask:
Aktienkurse zur Microvast Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,28 | 1,31 | 1,25 | 1,28 | 0,87% | 6.819.712,00 |
| 17.06.2026 | 1,28 | 1,32 | 1,24 | 1,27 | 1,52% | 3.194.745,00 |
| 16.06.2026 | 1,26 | 1,38 | 1,25 | 1,25 | -3,10% | 3.861.091,00 |
| 15.06.2026 | 1,20 | 1,33 | 1,19 | 1,29 | 14,16% | 6.456.035,00 |
| 12.06.2026 | 1,13 | 1,20 | 1,12 | 1,13 | 0,44% | 3.251.544,00 |
| 11.06.2026 | 1,14 | 1,15 | 1,07 | 1,13 | 0,45% | 3.615.795,00 |
| 10.06.2026 | 1,10 | 1,16 | 1,10 | 1,12 | -0,88% | 2.844.696,00 |
| 09.06.2026 | 1,25 | 1,25 | 1,12 | 1,13 | -7,38% | 6.057.157,00 |
| 08.06.2026 | 1,30 | 1,30 | 1,21 | 1,22 | -2,32% | 3.378.072,00 |
| 05.06.2026 | 1,36 | 1,37 | 1,23 | 1,25 | -9,16% | 4.377.624,00 |
| 04.06.2026 | 1,41 | 1,44 | 1,37 | 1,38 | -4,18% | 3.823.402,00 |
| 03.06.2026 | 1,51 | 1,52 | 1,42 | 1,44 | -6,21% | 3.478.412,00 |
| 02.06.2026 | 1,47 | 1,60 | 1,47 | 1,53 | 4,79% | 5.087.655,00 |
| 01.06.2026 | 1,50 | 1,52 | 1,44 | 1,46 | -6,41% | 3.997.311,00 |
| 29.05.2026 | 1,58 | 1,59 | 1,50 | 1,56 | -1,89% | 4.475.920,00 |
| 28.05.2026 | 1,45 | 1,70 | 1,44 | 1,59 | 10,03% | 5.475.776,00 |
| 27.05.2026 | 1,41 | 1,50 | 1,38 | 1,45 | 0,35% | 2.681.432,00 |
| 26.05.2026 | 1,49 | 1,56 | 1,44 | 1,44 | -1,37% | 4.246.159,00 |
| 22.05.2026 | 1,37 | 1,48 | 1,37 | 1,46 | 6,18% | 5.383.199,00 |
| 21.05.2026 | 1,25 | 1,40 | 1,25 | 1,38 | 10,00% | 5.457.288,00 |
| 20.05.2026 | 1,21 | 1,30 | 1,17 | 1,25 | 4,17% | 6.010.348,00 |
| 19.05.2026 | 1,25 | 1,25 | 1,20 | 1,20 | -4,00% | 2.590.057,00 |
| 18.05.2026 | 1,41 | 1,42 | 1,21 | 1,25 | -11,97% | 8.209.815,00 |
| 15.05.2026 | 1,43 | 1,49 | 1,41 | 1,42 | -4,38% | 18.190.996,00 |
| 14.05.2026 | 1,52 | 1,54 | 1,45 | 1,49 | -1,66% | 5.409.188,00 |
| 13.05.2026 | 1,41 | 1,66 | 1,38 | 1,51 | 7,09% | 10.178.559,00 |
| 12.05.2026 | 1,28 | 1,50 | 1,26 | 1,41 | -30,02% | 19.431.777,00 |
| 11.05.2026 | 2,09 | 2,18 | 2,01 | 2,02 | -5,40% | 7.910.479,00 |
| 08.05.2026 | 1,89 | 2,15 | 1,89 | 2,13 | 12,70% | 7.332.652,00 |
| 07.05.2026 | 1,96 | 1,97 | 1,84 | 1,89 | -3,57% | 3.372.258,00 |
| 06.05.2026 | 1,95 | 1,98 | 1,92 | 1,96 | 0,51% | 2.551.737,00 |
| 05.05.2026 | 1,90 | 2,00 | 1,87 | 1,95 | 4,00% | 2.467.092,00 |
| 04.05.2026 | 1,96 | 2,03 | 1,86 | 1,88 | -5,30% | 2.342.118,00 |
| 01.05.2026 | 1,93 | 2,01 | 1,90 | 1,98 | 3,13% | 1.734.720,00 |
| 30.04.2026 | 1,84 | 1,96 | 1,84 | 1,92 | 5,49% | 1.688.434,00 |
| 29.04.2026 | 1,91 | 1,91 | 1,79 | 1,82 | -5,70% | 1.948.305,00 |
| 28.04.2026 | 1,92 | 1,94 | 1,86 | 1,93 | -0,52% | 2.096.967,00 |
| 27.04.2026 | 1,90 | 1,97 | 1,88 | 1,94 | 3,19% | 2.542.470,00 |
| 24.04.2026 | 1,98 | 1,99 | 1,87 | 1,88 | -4,57% | 3.363.617,00 |
| 23.04.2026 | 2,08 | 2,13 | 1,89 | 1,97 | -4,83% | 5.077.656,00 |
| 22.04.2026 | 1,89 | 2,10 | 1,89 | 2,07 | 10,70% | 3.328.263,00 |
| 21.04.2026 | 1,94 | 2,00 | 1,87 | 1,87 | -3,11% | 2.937.096,00 |
| 20.04.2026 | 1,93 | 1,95 | 1,87 | 1,93 | -1,28% | 2.483.510,00 |
| 17.04.2026 | 1,89 | 2,03 | 1,88 | 1,96 | 5,11% | 5.094.292,00 |
| 16.04.2026 | 1,98 | 2,01 | 1,81 | 1,86 | -3,38% | 4.173.107,00 |
| 15.04.2026 | 1,76 | 1,93 | 1,76 | 1,93 | 11,27% | 3.508.073,00 |
| 14.04.2026 | 1,64 | 1,74 | 1,64 | 1,73 | 6,13% | 2.879.941,00 |
| 13.04.2026 | 1,62 | 1,64 | 1,60 | 1,63 | -1,21% | 1.836.531,00 |
| 10.04.2026 | 1,57 | 1,66 | 1,56 | 1,65 | 5,10% | 2.362.680,00 |
| 09.04.2026 | 1,56 | 1,60 | 1,55 | 1,57 | 0,00% | 1.519.884,00 |
| 08.04.2026 | 1,60 | 1,62 | 1,53 | 1,57 | 5,37% | 4.708.887,00 |
| 07.04.2026 | 1,57 | 1,57 | 1,46 | 1,49 | -6,88% | 2.284.845,00 |
| 06.04.2026 | 1,47 | 1,61 | 1,45 | 1,60 | 10,34% | 3.316.977,00 |
| 02.04.2026 | 1,40 | 1,47 | 1,37 | 1,45 | -0,68% | 2.526.682,00 |
| 01.04.2026 | 1,53 | 1,55 | 1,44 | 1,46 | -2,67% | 3.077.692,00 |
| 31.03.2026 | 1,42 | 1,53 | 1,42 | 1,50 | 6,38% | 3.823.459,00 |
| 30.03.2026 | 1,44 | 1,45 | 1,37 | 1,41 | -1,40% | 3.320.100,00 |
| 27.03.2026 | 1,41 | 1,45 | 1,38 | 1,43 | -1,04% | 2.949.684,00 |
| 26.03.2026 | 1,54 | 1,56 | 1,44 | 1,45 | -7,96% | 3.959.406,00 |
| 25.03.2026 | 1,63 | 1,69 | 1,55 | 1,57 | -1,88% | 2.786.448,00 |
| 24.03.2026 | 1,57 | 1,65 | 1,55 | 1,60 | 0,31% | 3.116.321,00 |
| 23.03.2026 | 1,63 | 1,65 | 1,57 | 1,60 | -0,93% | 2.970.790,00 |
| 20.03.2026 | 1,66 | 1,68 | 1,58 | 1,61 | -3,01% | 5.181.007,00 |
| 19.03.2026 | 1,68 | 1,72 | 1,55 | 1,66 | -2,92% | 6.226.918,00 |
| 18.03.2026 | 1,57 | 1,88 | 1,57 | 1,71 | 12,50% | 12.730.131,00 |
| 17.03.2026 | 1,70 | 1,84 | 1,51 | 1,52 | -34,20% | 26.150.743,00 |
| 16.03.2026 | 2,55 | 2,57 | 2,30 | 2,31 | 3,59% | 16.582.786,00 |
| 13.03.2026 | 2,22 | 2,26 | 2,15 | 2,23 | 2,76% | 3.343.969,00 |
| 12.03.2026 | 2,22 | 2,23 | 2,15 | 2,17 | -3,56% | 2.599.843,00 |
| 11.03.2026 | 2,11 | 2,26 | 2,11 | 2,25 | 7,14% | 2.840.193,00 |
| 10.03.2026 | 2,10 | 2,16 | 2,07 | 2,10 | 0,48% | 2.549.049,00 |
| 09.03.2026 | 2,01 | 2,13 | 2,00 | 2,09 | 0,24% | 3.824.161,00 |
| 06.03.2026 | 2,09 | 2,18 | 2,05 | 2,09 | -1,65% | 2.303.420,00 |
| 05.03.2026 | 2,17 | 2,21 | 2,09 | 2,12 | -4,07% | 1.984.698,00 |
| 04.03.2026 | 2,17 | 2,26 | 2,17 | 2,21 | 3,76% | 1.635.317,00 |
| 03.03.2026 | 2,09 | 2,20 | 2,05 | 2,13 | -2,29% | 1.968.025,00 |
| 02.03.2026 | 2,14 | 2,25 | 2,14 | 2,18 | -3,11% | 2.254.631,00 |
| 27.02.2026 | 2,29 | 2,30 | 2,19 | 2,25 | -5,26% | 2.576.010,00 |
| 26.02.2026 | 2,34 | 2,41 | 2,29 | 2,38 | 1,93% | 2.461.700,00 |
| 25.02.2026 | 2,25 | 2,34 | 2,21 | 2,33 | 4,95% | 2.057.950,00 |
| 24.02.2026 | 2,12 | 2,24 | 2,11 | 2,22 | 4,96% | 1.963.411,00 |
| 23.02.2026 | 2,19 | 2,21 | 2,06 | 2,12 | -5,58% | 4.183.017,00 |
| 20.02.2026 | 2,35 | 2,39 | 2,23 | 2,24 | -5,29% | 2.157.632,00 |
| 19.02.2026 | 2,33 | 2,37 | 2,30 | 2,37 | 1,50% | 1.519.296,00 |
| 18.02.2026 | 2,35 | 2,43 | 2,31 | 2,33 | -0,85% | 1.501.235,00 |
| 17.02.2026 | 2,33 | 2,40 | 2,26 | 2,35 | -0,42% | 2.661.540,00 |
| 13.02.2026 | 2,32 | 2,41 | 2,31 | 2,36 | 1,29% | 2.012.176,00 |
| 12.02.2026 | 2,45 | 2,45 | 2,30 | 2,33 | -4,70% | 2.295.272,00 |
| 11.02.2026 | 2,51 | 2,54 | 2,37 | 2,45 | -1,81% | 2.131.768,00 |
| 10.02.2026 | 2,57 | 2,63 | 2,49 | 2,49 | -3,86% | 1.300.676,00 |
| 09.02.2026 | 2,55 | 2,60 | 2,47 | 2,59 | 2,17% | 2.392.501,00 |
| 06.02.2026 | 2,47 | 2,55 | 2,46 | 2,54 | 5,85% | 2.533.956,00 |
| 05.02.2026 | 2,43 | 2,44 | 2,32 | 2,40 | -4,01% | 3.784.672,00 |
| 04.02.2026 | 2,60 | 2,61 | 2,38 | 2,50 | -4,04% | 3.754.675,00 |
| 03.02.2026 | 2,62 | 2,63 | 2,49 | 2,60 | 0,00% | 2.769.199,00 |
| 02.02.2026 | 2,58 | 2,68 | 2,50 | 2,60 | -0,95% | 3.348.104,00 |
| 30.01.2026 | 2,61 | 2,69 | 2,54 | 2,63 | -1,69% | 3.711.836,00 |
| 29.01.2026 | 2,79 | 2,79 | 2,58 | 2,67 | -4,13% | 4.175.567,00 |
| 28.01.2026 | 2,84 | 2,88 | 2,75 | 2,79 | -2,28% | 2.903.289,00 |
| 27.01.2026 | 2,89 | 2,90 | 2,79 | 2,85 | 0,00% | 2.288.755,00 |