1,860$
12,39%
Echtzeit-Aktienkurs Meiwu Technology Co Ltd
Bid:
Ask:
Aktienkurse zur Meiwu Technology Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,81 | 1,87 | 1,75 | 1,86 | 12,39% | 46.092,00 |
| 06.03.2026 | 1,60 | 1,68 | 1,60 | 1,66 | 4,09% | 10.335,00 |
| 05.03.2026 | 1,59 | 1,59 | 1,54 | 1,59 | 0,25% | 9.001,00 |
| 04.03.2026 | 1,55 | 1,59 | 1,54 | 1,59 | 3,66% | 9.010,00 |
| 03.03.2026 | 1,52 | 1,57 | 1,51 | 1,53 | 0,33% | 6.266,00 |
| 02.03.2026 | 1,50 | 1,56 | 1,50 | 1,53 | -0,97% | 8.033,00 |
| 27.02.2026 | 1,54 | 1,56 | 1,54 | 1,54 | 0,13% | 2.963,00 |
| 26.02.2026 | 1,51 | 1,56 | 1,50 | 1,54 | 0,52% | 8.602,00 |
| 25.02.2026 | 1,52 | 1,54 | 1,37 | 1,53 | 6,25% | 23.740,00 |
| 24.02.2026 | 1,51 | 1,58 | 1,44 | 1,44 | 2,86% | 4.927,00 |
| 20.02.2026 | 1,44 | 1,44 | 1,38 | 1,40 | 0,00% | 6.049,00 |
| 19.02.2026 | 1,41 | 1,42 | 1,40 | 1,40 | -6,67% | 2.862,00 |
| 18.02.2026 | 1,51 | 1,51 | 1,41 | 1,50 | 2,04% | 8.165,00 |
| 17.02.2026 | 1,49 | 1,52 | 1,47 | 1,47 | -0,68% | 5.826,00 |
| 13.02.2026 | 1,44 | 1,52 | 1,42 | 1,48 | 0,68% | 5.637,00 |
| 12.02.2026 | 1,52 | 1,53 | 1,41 | 1,47 | 2,08% | 10.197,00 |
| 11.02.2026 | 1,41 | 1,53 | 1,41 | 1,44 | -2,04% | 4.226,00 |
| 10.02.2026 | 1,57 | 1,57 | 1,47 | 1,47 | -3,29% | 6.183,00 |
| 09.02.2026 | 1,49 | 1,57 | 1,46 | 1,52 | 2,08% | 2.560,00 |
| 06.02.2026 | 1,55 | 1,55 | 1,42 | 1,49 | -0,73% | 20.223,00 |
| 05.02.2026 | 1,56 | 1,56 | 1,48 | 1,50 | -1,32% | 32.334,00 |
| 04.02.2026 | 1,68 | 1,71 | 1,52 | 1,52 | -7,88% | 8.796,00 |
| 03.02.2026 | 1,53 | 1,69 | 1,53 | 1,65 | 0,61% | 17.415,00 |
| 02.02.2026 | 1,58 | 1,69 | 1,56 | 1,64 | 0,61% | 6.905,00 |
| 30.01.2026 | 1,72 | 1,78 | 1,44 | 1,63 | -5,78% | 97.951,00 |
| 29.01.2026 | 1,71 | 1,77 | 1,66 | 1,73 | 2,37% | 45.775,00 |
| 28.01.2026 | 1,65 | 1,79 | 1,65 | 1,69 | 0,60% | 63.234,00 |
| 27.01.2026 | 1,46 | 1,79 | 1,46 | 1,68 | 13,51% | 136.528,00 |
| 26.01.2026 | 1,53 | 1,53 | 1,40 | 1,48 | -2,63% | 8.913,00 |
| 22.01.2026 | 1,55 | 1,56 | 1,48 | 1,52 | 0,66% | 22.834,00 |
| 21.01.2026 | 1,48 | 1,55 | 1,46 | 1,51 | -1,31% | 11.063,00 |
| 20.01.2026 | 1,48 | 1,57 | 1,34 | 1,53 | -2,55% | 46.341,00 |
| 16.01.2026 | 1,61 | 1,61 | 1,48 | 1,57 | 0,00% | 9.870,00 |
| 15.01.2026 | 1,60 | 1,60 | 1,54 | 1,57 | 2,48% | 13.803,00 |
| 14.01.2026 | 1,48 | 1,57 | 1,48 | 1,53 | -1,79% | 10.235,00 |
| 13.01.2026 | 1,61 | 1,61 | 1,50 | 1,56 | -2,50% | 19.106,00 |
| 12.01.2026 | 1,52 | 1,60 | 1,43 | 1,60 | 3,23% | 88.258,00 |
| 09.01.2026 | 1,56 | 1,58 | 1,48 | 1,55 | -1,90% | 3.875,00 |
| 08.01.2026 | 1,50 | 1,65 | 1,47 | 1,58 | 1,94% | 43.273,00 |
| 07.01.2026 | 1,43 | 1,71 | 1,43 | 1,55 | 7,64% | 56.958,00 |
| 06.01.2026 | 1,42 | 1,46 | 1,42 | 1,44 | 0,70% | 2.484,00 |
| 05.01.2026 | 1,44 | 1,46 | 1,36 | 1,43 | -2,72% | 34.414,00 |
| 02.01.2026 | 1,40 | 1,47 | 1,40 | 1,47 | 5,76% | 3.331,00 |
| 31.12.2025 | 1,35 | 1,46 | 1,35 | 1,39 | 0,72% | 30.084,00 |
| 30.12.2025 | 1,44 | 1,44 | 1,30 | 1,38 | -2,13% | 19.343,00 |
| 29.12.2025 | 1,40 | 1,47 | 1,40 | 1,41 | -6,00% | 16.337,00 |
| 26.12.2025 | 1,41 | 1,51 | 1,39 | 1,50 | 2,74% | 53.832,00 |
| 24.12.2025 | 1,57 | 1,60 | 1,40 | 1,46 | -8,18% | 12.560,00 |
| 23.12.2025 | 1,55 | 1,62 | 1,55 | 1,59 | -0,62% | 6.966,00 |
| 22.12.2025 | 1,53 | 1,65 | 1,53 | 1,60 | 2,56% | 10.809,00 |
| 19.12.2025 | 1,57 | 1,57 | 1,52 | 1,56 | 2,30% | 12.433,00 |
| 18.12.2025 | 1,51 | 1,53 | 1,48 | 1,53 | 1,67% | 10.511,00 |
| 17.12.2025 | 1,47 | 1,52 | 1,47 | 1,50 | 1,01% | 63.046,00 |
| 16.12.2025 | 1,50 | 1,50 | 1,47 | 1,49 | 1,02% | 4.771,00 |
| 15.12.2025 | 1,55 | 1,55 | 1,45 | 1,47 | -7,55% | 24.877,00 |
| 12.12.2025 | 1,52 | 1,59 | 1,50 | 1,59 | 4,61% | 9.328,00 |
| 11.12.2025 | 1,44 | 1,54 | 1,44 | 1,52 | 2,01% | 19.629,00 |
| 10.12.2025 | 1,58 | 1,58 | 1,44 | 1,49 | -6,29% | 15.347,00 |
| 09.12.2025 | 1,44 | 1,59 | 1,44 | 1,59 | 4,61% | 18.566,00 |
| 08.12.2025 | 1,47 | 1,60 | 1,41 | 1,52 | -3,18% | 50.846,00 |
| 05.12.2025 | 1,46 | 1,62 | 1,46 | 1,57 | -3,09% | 82.441,00 |
| 04.12.2025 | 1,52 | 1,68 | 1,38 | 1,62 | 16,55% | 1.000.618,00 |
| 03.12.2025 | 1,36 | 1,41 | 1,27 | 1,39 | 4,91% | 17.788,00 |
| 02.12.2025 | 1,24 | 1,43 | 1,18 | 1,33 | 11,34% | 45.458,00 |
| 01.12.2025 | 1,20 | 1,27 | 1,03 | 1,19 | -7,03% | 31.883,00 |
| 28.11.2025 | 1,49 | 1,54 | 1,20 | 1,28 | -13,51% | 61.599,00 |
| 26.11.2025 | 1,35 | 1,54 | 1,35 | 1,48 | 4,01% | 14.133,00 |
| 25.11.2025 | 1,40 | 1,44 | 1,38 | 1,42 | 3,87% | 4.779,00 |
| 24.11.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -6,04% | 2.128,00 |
| 20.11.2025 | 1,43 | 1,49 | 1,35 | 1,46 | 1,96% | 22.105,00 |
| 19.11.2025 | 1,50 | 1,57 | 1,21 | 1,43 | -5,92% | 14.889,00 |
| 18.11.2025 | 1,58 | 1,59 | 1,43 | 1,52 | -6,17% | 17.589,00 |
| 17.11.2025 | 1,63 | 1,70 | 1,59 | 1,62 | 1,25% | 9.139,00 |
| 13.11.2025 | 1,62 | 1,74 | 1,60 | 1,60 | -0,93% | 15.461,00 |
| 12.11.2025 | 1,60 | 1,70 | 1,60 | 1,62 | 6,95% | 11.300,00 |
| 11.11.2025 | 1,61 | 1,63 | 1,47 | 1,51 | -8,21% | 12.417,00 |
| 10.11.2025 | 1,55 | 1,67 | 1,49 | 1,65 | 6,13% | 9.647,00 |
| 07.11.2025 | 1,60 | 1,60 | 1,52 | 1,55 | -5,78% | 12.479,00 |
| 06.11.2025 | 1,67 | 1,77 | 1,63 | 1,65 | 0,92% | 9.870,00 |
| 05.11.2025 | 1,60 | 1,70 | 1,60 | 1,63 | 1,87% | 8.928,00 |
| 04.11.2025 | 1,51 | 1,62 | 1,51 | 1,60 | -1,23% | 4.419,00 |
| 03.11.2025 | 1,60 | 1,63 | 1,45 | 1,62 | -1,22% | 22.805,00 |
| 31.10.2025 | 1,54 | 1,80 | 1,54 | 1,64 | 7,19% | 13.193,00 |
| 30.10.2025 | 1,68 | 1,78 | 1,53 | 1,53 | -10,58% | 16.877,00 |
| 29.10.2025 | 1,73 | 1,74 | 1,61 | 1,71 | -1,67% | 7.639,00 |
| 28.10.2025 | 1,66 | 1,77 | 1,66 | 1,74 | 2,35% | 10.890,00 |
| 27.10.2025 | 1,85 | 1,86 | 1,62 | 1,70 | -7,61% | 56.634,00 |
| 24.10.2025 | 1,78 | 1,87 | 1,77 | 1,84 | 6,36% | 17.394,00 |
| 23.10.2025 | 1,84 | 1,88 | 1,68 | 1,73 | -4,10% | 15.012,00 |
| 22.10.2025 | 1,83 | 1,88 | 1,76 | 1,80 | -3,53% | 10.557,00 |
| 21.10.2025 | 1,84 | 1,89 | 1,83 | 1,87 | -1,01% | 5.881,00 |
| 20.10.2025 | 1,80 | 1,92 | 1,76 | 1,89 | 1,07% | 14.334,00 |
| 17.10.2025 | 1,85 | 1,87 | 1,80 | 1,87 | -1,37% | 8.054,00 |
| 16.10.2025 | 1,92 | 1,94 | 1,85 | 1,90 | 1,88% | 3.422,00 |
| 15.10.2025 | 1,85 | 1,90 | 1,85 | 1,86 | 2,20% | 11.669,00 |
| 14.10.2025 | 1,92 | 1,92 | 1,80 | 1,82 | -3,70% | 15.125,00 |
| 13.10.2025 | 2,02 | 2,02 | 1,86 | 1,89 | -4,55% | 27.107,00 |
| 10.10.2025 | 2,05 | 2,07 | 1,85 | 1,98 | -4,12% | 15.462,00 |
| 09.10.2025 | 2,06 | 2,08 | 2,00 | 2,07 | 0,24% | 21.307,00 |
| 08.10.2025 | 2,07 | 2,08 | 1,94 | 2,06 | 0,49% | 17.267,00 |