1,749$
1,57%
Echtzeit-Aktienkurs Meiwu Technology Co Ltd
Bid:
Ask:
Aktienkurse zur Meiwu Technology Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 1,88 | 1,93 | 1,80 | 1,87 | 0,81% | 61.270,00 |
| 17.07.2025 | 1,80 | 1,87 | 1,79 | 1,86 | 2,49% | 30.073,00 |
| 16.07.2025 | 1,83 | 1,85 | 1,77 | 1,81 | 1,69% | 80.277,00 |
| 15.07.2025 | 1,88 | 1,88 | 1,78 | 1,78 | -2,25% | 41.336,00 |
| 14.07.2025 | 1,76 | 1,89 | 1,70 | 1,82 | 1,73% | 119.965,00 |
| 11.07.2025 | 1,78 | 1,86 | 1,78 | 1,79 | -3,24% | 14.452,00 |
| 10.07.2025 | 1,83 | 1,87 | 1,81 | 1,85 | 2,21% | 23.217,00 |
| 09.07.2025 | 1,81 | 1,86 | 1,76 | 1,81 | -3,10% | 15.419,00 |
| 08.07.2025 | 1,81 | 1,87 | 1,79 | 1,87 | 3,09% | 22.184,00 |
| 07.07.2025 | 1,83 | 1,88 | 1,76 | 1,81 | -4,13% | 11.920,00 |
| 03.07.2025 | 1,85 | 1,92 | 1,80 | 1,89 | 0,00% | 22.772,00 |
| 02.07.2025 | 1,88 | 2,05 | 1,71 | 1,89 | 2,72% | 140.071,00 |
| 01.07.2025 | 1,89 | 1,91 | 1,84 | 1,84 | -5,45% | 42.711,00 |
| 30.06.2025 | 1,88 | 1,95 | 1,75 | 1,95 | 11,84% | 44.914,00 |
| 27.06.2025 | 1,78 | 1,90 | 1,74 | 1,74 | -2,25% | 125.357,00 |
| 26.06.2025 | 1,93 | 1,93 | 1,78 | 1,78 | -5,82% | 68.243,00 |
| 25.06.2025 | 1,79 | 2,00 | 1,78 | 1,89 | 3,85% | 134.819,00 |
| 24.06.2025 | 1,90 | 1,91 | 1,79 | 1,82 | -2,52% | 32.532,00 |
| 23.06.2025 | 1,74 | 1,97 | 1,70 | 1,87 | 6,08% | 275.202,00 |
| 20.06.2025 | 1,70 | 2,17 | 1,65 | 1,76 | 7,06% | 423.147,00 |
| 18.06.2025 | 1,67 | 1,70 | 1,63 | 1,64 | 1,48% | 11.475,00 |
| 17.06.2025 | 1,62 | 1,67 | 1,50 | 1,62 | -2,41% | 10.399,00 |
| 16.06.2025 | 1,65 | 1,70 | 1,53 | 1,66 | 5,06% | 13.256,00 |
| 13.06.2025 | 1,61 | 1,66 | 1,55 | 1,58 | -5,95% | 6.744,00 |
| 12.06.2025 | 1,68 | 1,74 | 1,65 | 1,68 | -2,67% | 8.459,00 |
| 11.06.2025 | 1,72 | 1,78 | 1,68 | 1,73 | 2,74% | 27.539,00 |
| 10.06.2025 | 1,72 | 1,72 | 1,66 | 1,68 | -2,10% | 6.122,00 |
| 09.06.2025 | 1,71 | 1,77 | 1,69 | 1,72 | 0,35% | 16.899,00 |
| 06.06.2025 | 1,65 | 1,74 | 1,64 | 1,71 | 1,42% | 7.165,00 |
| 05.06.2025 | 1,62 | 1,70 | 1,62 | 1,69 | 0,36% | 13.568,00 |
| 04.06.2025 | 1,67 | 1,76 | 1,63 | 1,68 | -0,59% | 9.744,00 |
| 03.06.2025 | 1,74 | 1,80 | 1,67 | 1,69 | 3,62% | 6.027,00 |
| 02.06.2025 | 1,70 | 1,78 | 1,63 | 1,63 | -4,00% | 8.778,00 |
| 30.05.2025 | 1,69 | 1,74 | 1,66 | 1,70 | -2,91% | 12.426,00 |
| 29.05.2025 | 1,65 | 1,90 | 1,62 | 1,75 | 6,90% | 58.405,00 |
| 28.05.2025 | 1,66 | 1,66 | 1,62 | 1,64 | -0,18% | 8.938,00 |
| 27.05.2025 | 1,76 | 1,76 | 1,62 | 1,64 | -6,82% | 15.964,00 |
| 23.05.2025 | 1,71 | 1,79 | 1,71 | 1,76 | 2,33% | 10.507,00 |
| 22.05.2025 | 1,74 | 1,79 | 1,66 | 1,72 | -4,97% | 21.469,00 |
| 21.05.2025 | 1,76 | 1,83 | 1,76 | 1,81 | 4,02% | 15.451,00 |
| 20.05.2025 | 1,85 | 1,85 | 1,71 | 1,74 | -1,53% | 18.007,00 |
| 19.05.2025 | 1,77 | 1,84 | 1,71 | 1,77 | -1,83% | 25.828,00 |
| 16.05.2025 | 1,78 | 1,87 | 1,78 | 1,80 | -2,70% | 9.474,00 |
| 15.05.2025 | 1,78 | 1,85 | 1,75 | 1,85 | 3,93% | 25.829,00 |
| 14.05.2025 | 1,89 | 1,89 | 1,72 | 1,78 | -0,56% | 25.516,00 |
| 13.05.2025 | 1,97 | 1,98 | 1,79 | 1,79 | -5,29% | 56.359,00 |
| 12.05.2025 | 1,96 | 1,96 | 1,80 | 1,89 | 1,61% | 51.780,00 |
| 09.05.2025 | 1,91 | 2,01 | 1,82 | 1,86 | -1,06% | 33.081,00 |
| 08.05.2025 | 2,04 | 2,05 | 1,84 | 1,88 | -7,39% | 62.777,00 |
| 07.05.2025 | 2,11 | 2,27 | 1,93 | 2,03 | -1,93% | 97.732,00 |
| 06.05.2025 | 2,08 | 2,19 | 2,06 | 2,07 | -1,43% | 26.827,00 |
| 05.05.2025 | 2,07 | 2,21 | 2,07 | 2,10 | -5,83% | 66.964,00 |
| 02.05.2025 | 2,17 | 2,34 | 2,05 | 2,23 | -0,45% | 110.220,00 |
| 01.05.2025 | 2,51 | 2,69 | 2,21 | 2,24 | -12,16% | 182.832,00 |
| 30.04.2025 | 2,23 | 2,61 | 2,21 | 2,55 | 13,33% | 258.578,00 |
| 29.04.2025 | 2,17 | 2,44 | 2,06 | 2,25 | 2,27% | 289.539,00 |
| 28.04.2025 | 2,09 | 2,25 | 2,00 | 2,20 | 0,46% | 193.596,00 |
| 25.04.2025 | 1,94 | 2,47 | 1,85 | 2,19 | 11,17% | 668.646,00 |
| 24.04.2025 | 2,06 | 2,07 | 1,81 | 1,97 | -6,64% | 426.354,00 |
| 23.04.2025 | 2,19 | 2,42 | 2,10 | 2,11 | -13,88% | 1.683.042,00 |
| 22.04.2025 | 2,03 | 2,95 | 1,91 | 2,45 | 97,58% | 122.210.494,00 |
| 21.04.2025 | 1,11 | 1,35 | 1,09 | 1,24 | 14,92% | 213.285,00 |
| 17.04.2025 | 1,02 | 1,13 | 1,01 | 1,08 | 0,84% | 42.760,00 |
| 16.04.2025 | 1,32 | 1,34 | 0,95 | 1,07 | -19,25% | 173.089,00 |
| 15.04.2025 | 1,38 | 1,39 | 1,27 | 1,33 | -1,85% | 74.350,00 |
| 14.04.2025 | 1,40 | 1,42 | 1,33 | 1,35 | -2,88% | 72.249,00 |
| 11.04.2025 | 1,45 | 1,46 | 1,35 | 1,39 | -2,87% | 39.468,00 |
| 10.04.2025 | 1,63 | 1,63 | 1,41 | 1,43 | -14,31% | 198.737,00 |
| 09.04.2025 | 1,48 | 1,87 | 1,37 | 1,67 | 8,44% | 237.480,00 |