1,590$
4,61%
Echtzeit-Aktienkurs Meiwu Technology Co Ltd
Bid:
Ask:
Aktienkurse zur Meiwu Technology Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 1,94 | 2,15 | 1,91 | 2,05 | 3,27% | 16.966,00 |
| 06.10.2025 | 1,93 | 2,04 | 1,91 | 1,99 | 0,25% | 38.279,00 |
| 02.10.2025 | 1,92 | 1,98 | 1,90 | 1,98 | 1,54% | 9.881,00 |
| 01.10.2025 | 1,96 | 1,98 | 1,90 | 1,95 | -1,02% | 21.381,00 |
| 30.09.2025 | 1,84 | 2,10 | 1,84 | 1,97 | 7,01% | 58.220,00 |
| 29.09.2025 | 1,91 | 1,91 | 1,81 | 1,84 | 0,05% | 17.559,00 |
| 26.09.2025 | 1,88 | 1,96 | 1,80 | 1,84 | -3,16% | 20.651,00 |
| 25.09.2025 | 1,94 | 1,99 | 1,87 | 1,90 | -2,56% | 7.514,00 |
| 24.09.2025 | 1,93 | 2,02 | 1,91 | 1,95 | -0,51% | 17.323,00 |
| 23.09.2025 | 1,97 | 2,02 | 1,88 | 1,96 | 0,26% | 33.157,00 |
| 22.09.2025 | 1,98 | 2,07 | 1,92 | 1,96 | -2,25% | 17.773,00 |
| 19.09.2025 | 1,87 | 2,11 | 1,87 | 2,00 | 6,95% | 68.251,00 |
| 18.09.2025 | 2,01 | 2,09 | 1,86 | 1,87 | -10,53% | 82.191,00 |
| 17.09.2025 | 2,06 | 2,29 | 2,04 | 2,09 | -0,24% | 48.635,00 |
| 16.09.2025 | 2,11 | 2,16 | 2,00 | 2,10 | -4,77% | 55.098,00 |
| 15.09.2025 | 2,39 | 2,39 | 2,06 | 2,20 | -9,09% | 46.949,00 |
| 12.09.2025 | 2,56 | 2,72 | 2,35 | 2,42 | -1,63% | 82.849,00 |
| 11.09.2025 | 2,26 | 2,67 | 2,22 | 2,46 | 11,31% | 83.488,00 |
| 10.09.2025 | 2,78 | 2,80 | 2,10 | 2,21 | -21,18% | 199.538,00 |
| 09.09.2025 | 2,12 | 3,60 | 1,81 | 2,80 | 42,70% | 1.148.883,00 |
| 08.09.2025 | 1,84 | 2,26 | 1,72 | 1,97 | 5,65% | 193.857,00 |
| 05.09.2025 | 1,85 | 1,90 | 1,80 | 1,86 | 1,09% | 20.816,00 |
| 04.09.2025 | 1,80 | 1,87 | 1,69 | 1,84 | 3,37% | 22.310,00 |
| 03.09.2025 | 1,78 | 1,78 | 1,67 | 1,78 | 1,77% | 24.809,00 |
| 02.09.2025 | 1,67 | 1,76 | 1,67 | 1,75 | 1,57% | 9.327,00 |
| 29.08.2025 | 1,72 | 1,74 | 1,68 | 1,72 | -1,60% | 4.693,00 |
| 28.08.2025 | 1,72 | 1,76 | 1,68 | 1,75 | 1,74% | 8.877,00 |
| 27.08.2025 | 1,66 | 1,75 | 1,66 | 1,72 | -1,71% | 5.450,00 |
| 26.08.2025 | 1,74 | 1,79 | 1,74 | 1,75 | -1,80% | 6.995,00 |
| 25.08.2025 | 1,77 | 1,80 | 1,70 | 1,78 | 0,68% | 7.561,00 |
| 22.08.2025 | 1,74 | 1,77 | 1,66 | 1,77 | 3,21% | 18.291,00 |
| 21.08.2025 | 1,68 | 1,73 | 1,61 | 1,72 | 2,08% | 10.291,00 |
| 20.08.2025 | 1,74 | 1,79 | 1,63 | 1,68 | -5,35% | 26.823,00 |
| 19.08.2025 | 1,78 | 1,81 | 1,77 | 1,78 | 0,85% | 12.127,00 |
| 18.08.2025 | 1,71 | 1,80 | 1,70 | 1,76 | 4,08% | 6.302,00 |
| 15.08.2025 | 1,72 | 1,73 | 1,69 | 1,69 | -2,82% | 3.182,00 |
| 14.08.2025 | 1,76 | 1,77 | 1,74 | 1,74 | -3,33% | 5.743,00 |
| 13.08.2025 | 1,79 | 1,82 | 1,74 | 1,80 | 4,05% | 2.958,00 |
| 12.08.2025 | 1,66 | 1,77 | 1,66 | 1,73 | -0,57% | 11.699,00 |
| 11.08.2025 | 1,75 | 1,82 | 1,71 | 1,74 | -3,33% | 10.651,00 |
| 08.08.2025 | 1,83 | 1,85 | 1,80 | 1,80 | 0,00% | 16.840,00 |
| 07.08.2025 | 1,75 | 1,83 | 1,75 | 1,80 | 0,73% | 4.455,00 |
| 06.08.2025 | 1,81 | 1,82 | 1,75 | 1,79 | 0,34% | 7.529,00 |
| 05.08.2025 | 1,80 | 1,81 | 1,75 | 1,78 | 0,06% | 12.349,00 |
| 04.08.2025 | 1,77 | 1,82 | 1,76 | 1,78 | 0,11% | 19.920,00 |
| 01.08.2025 | 1,66 | 1,84 | 1,65 | 1,78 | 4,59% | 43.662,00 |
| 31.07.2025 | 1,77 | 1,81 | 1,67 | 1,70 | -4,17% | 22.031,00 |
| 30.07.2025 | 1,87 | 1,87 | 1,75 | 1,77 | -1,44% | 12.173,00 |
| 29.07.2025 | 1,86 | 1,87 | 1,80 | 1,80 | -2,70% | 18.979,00 |
| 28.07.2025 | 1,85 | 1,93 | 1,82 | 1,85 | -1,07% | 45.940,00 |
| 25.07.2025 | 1,88 | 1,89 | 1,85 | 1,87 | 0,16% | 16.554,00 |
| 24.07.2025 | 1,84 | 1,90 | 1,82 | 1,87 | -0,16% | 17.965,00 |
| 23.07.2025 | 1,86 | 1,89 | 1,85 | 1,87 | -1,58% | 13.390,00 |
| 22.07.2025 | 1,89 | 1,90 | 1,85 | 1,90 | 1,23% | 9.143,00 |
| 21.07.2025 | 1,90 | 1,90 | 1,86 | 1,88 | 0,37% | 14.283,00 |