2,010$
4,69%
Echtzeit-Aktienkurs Meiwu Technology Co Ltd
Bid:
Ask:
Aktienkurse zur Meiwu Technology Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,88 | 2,08 | 1,87 | 2,01 | 4,69% | 41.015,00 |
| 05.11.2026 | 2,00 | 2,02 | 1,80 | 1,92 | -2,54% | 37.535,00 |
| 04.11.2026 | 1,96 | 2,03 | 1,93 | 1,97 | -0,25% | 9.030,00 |
| 03.11.2026 | 1,95 | 2,00 | 1,95 | 1,98 | 2,86% | 11.468,00 |
| 02.11.2026 | 1,90 | 2,05 | 1,90 | 1,92 | -6,80% | 13.723,00 |
| 30.10.2026 | 2,13 | 2,13 | 2,00 | 2,06 | -0,48% | 19.457,00 |
| 29.10.2026 | 2,08 | 2,12 | 2,05 | 2,07 | 0,98% | 9.314,00 |
| 28.10.2026 | 2,06 | 2,12 | 2,04 | 2,05 | -6,69% | 6.676,00 |
| 27.10.2026 | 2,08 | 2,20 | 2,08 | 2,20 | 5,12% | 5.158,00 |
| 26.10.2026 | 2,13 | 2,18 | 2,07 | 2,09 | -3,69% | 18.245,00 |
| 23.10.2026 | 2,19 | 2,30 | 2,15 | 2,17 | 0,00% | 33.508,00 |
| 22.10.2026 | 2,20 | 2,21 | 2,13 | 2,17 | -1,81% | 14.212,00 |
| 21.10.2026 | 2,24 | 2,26 | 2,17 | 2,21 | -3,49% | 20.580,00 |
| 20.10.2026 | 2,30 | 2,30 | 2,21 | 2,29 | 2,23% | 7.954,00 |
| 19.10.2026 | 2,17 | 2,37 | 2,13 | 2,24 | 4,67% | 15.724,00 |
| 16.10.2026 | 2,08 | 2,28 | 2,08 | 2,14 | 2,88% | 48.335,00 |
| 15.10.2026 | 2,17 | 2,21 | 2,06 | 2,08 | -6,73% | 17.740,00 |
| 14.10.2026 | 2,07 | 2,25 | 2,05 | 2,23 | 5,94% | 65.104,00 |
| 13.10.2026 | 2,07 | 2,16 | 2,01 | 2,11 | 2,43% | 45.939,00 |
| 12.10.2026 | 2,22 | 2,23 | 2,03 | 2,06 | -3,97% | 37.108,00 |
| 09.10.2026 | 2,22 | 2,23 | 2,13 | 2,14 | -2,73% | 32.865,00 |
| 08.10.2026 | 2,28 | 2,30 | 2,16 | 2,20 | -4,35% | 32.873,00 |
| 07.10.2026 | 2,33 | 2,37 | 2,30 | 2,30 | -2,54% | 42.760,00 |
| 06.10.2026 | 2,37 | 2,44 | 2,36 | 2,36 | -1,26% | 18.855,00 |
| 05.10.2026 | 2,34 | 2,39 | 2,30 | 2,39 | 0,21% | 20.981,00 |
| 02.10.2026 | 2,36 | 2,41 | 2,36 | 2,39 | 0,21% | 12.630,00 |
| 01.10.2026 | 2,46 | 2,46 | 2,34 | 2,38 | -0,42% | 26.287,00 |
| 30.09.2026 | 2,39 | 2,40 | 2,38 | 2,39 | 0,42% | 11.664,00 |
| 29.09.2026 | 2,40 | 2,44 | 2,37 | 2,38 | -0,83% | 28.369,00 |
| 28.09.2026 | 2,47 | 2,47 | 2,37 | 2,40 | -4,95% | 45.763,00 |
| 25.09.2026 | 2,48 | 2,63 | 2,41 | 2,53 | 3,70% | 79.992,00 |
| 24.09.2026 | 2,43 | 2,51 | 2,35 | 2,44 | -0,20% | 117.996,00 |
| 23.09.2026 | 2,37 | 2,48 | 2,37 | 2,44 | 3,83% | 37.796,00 |
| 22.09.2026 | 2,41 | 2,46 | 2,35 | 2,35 | -1,67% | 39.040,00 |
| 21.09.2026 | 2,37 | 2,45 | 2,36 | 2,39 | 1,70% | 33.493,00 |
| 18.09.2026 | 2,33 | 2,42 | 2,32 | 2,35 | 0,00% | 37.266,00 |
| 17.09.2026 | 2,43 | 2,56 | 2,35 | 2,35 | -8,38% | 135.761,00 |
| 16.09.2026 | 2,45 | 2,75 | 2,38 | 2,57 | 8,23% | 745.514,00 |
| 15.09.2026 | 2,36 | 2,41 | 2,34 | 2,37 | -0,42% | 15.142,00 |
| 14.09.2026 | 2,33 | 2,42 | 2,32 | 2,38 | 2,15% | 46.188,00 |
| 11.09.2026 | 2,31 | 2,37 | 2,28 | 2,33 | 1,30% | 41.888,00 |
| 10.09.2026 | 2,35 | 2,35 | 2,30 | 2,30 | -3,36% | 37.189,00 |
| 09.09.2026 | 2,30 | 2,45 | 2,30 | 2,38 | 3,03% | 86.889,00 |
| 08.09.2026 | 2,34 | 2,42 | 2,31 | 2,31 | -1,28% | 33.117,00 |
| 04.09.2026 | 2,36 | 2,40 | 2,31 | 2,34 | -2,90% | 49.009,00 |
| 03.09.2026 | 2,44 | 2,44 | 2,36 | 2,41 | 1,26% | 54.165,00 |
| 02.09.2026 | 2,43 | 2,46 | 2,35 | 2,38 | -2,46% | 77.556,00 |
| 01.09.2026 | 2,52 | 2,52 | 2,44 | 2,44 | -3,75% | 93.389,00 |
| 31.08.2026 | 2,59 | 2,66 | 2,50 | 2,54 | -9,14% | 201.541,00 |
| 28.08.2026 | 3,01 | 3,12 | 2,71 | 2,79 | -15,71% | 586.197,00 |
| 27.08.2026 | 3,25 | 3,69 | 3,06 | 3,31 | 35,10% | 15.836.230,00 |
| 26.08.2026 | 2,47 | 2,47 | 2,43 | 2,45 | -0,81% | 9.185,00 |
| 25.08.2026 | 2,48 | 2,50 | 2,45 | 2,47 | 0,82% | 8.664,00 |
| 24.08.2026 | 2,45 | 2,57 | 2,45 | 2,45 | 0,41% | 13.799,00 |
| 21.08.2026 | 2,47 | 2,54 | 2,44 | 2,44 | -0,81% | 9.735,00 |
| 20.08.2026 | 2,50 | 2,55 | 2,44 | 2,46 | -5,38% | 48.278,00 |
| 19.08.2026 | 2,57 | 2,63 | 2,56 | 2,60 | -2,26% | 11.440,00 |
| 18.08.2026 | 2,58 | 2,70 | 2,54 | 2,66 | 3,91% | 36.883,00 |
| 17.08.2026 | 2,56 | 2,75 | 2,55 | 2,56 | 0,00% | 32.679,00 |
| 14.08.2026 | 2,58 | 2,66 | 2,56 | 2,56 | -1,92% | 50.564,00 |
| 13.08.2026 | 2,70 | 2,72 | 2,61 | 2,61 | -1,88% | 27.873,00 |
| 12.08.2026 | 2,76 | 2,87 | 2,60 | 2,66 | -7,48% | 82.837,00 |
| 11.08.2026 | 2,65 | 3,31 | 2,48 | 2,88 | 8,08% | 569.539,00 |
| 10.08.2026 | 2,61 | 2,76 | 2,60 | 2,66 | -0,75% | 48.976,00 |
| 07.08.2026 | 2,61 | 2,74 | 2,40 | 2,68 | -1,11% | 93.322,00 |
| 06.08.2026 | 2,63 | 2,88 | 2,60 | 2,71 | 3,44% | 142.223,00 |
| 05.08.2026 | 2,54 | 2,72 | 2,43 | 2,62 | 3,97% | 72.299,00 |
| 04.08.2026 | 2,55 | 2,58 | 2,48 | 2,52 | -3,82% | 23.210,00 |
| 03.08.2026 | 2,43 | 2,62 | 2,43 | 2,62 | 8,26% | 29.575,00 |
| 31.07.2026 | 2,45 | 2,54 | 2,36 | 2,42 | -3,20% | 71.877,00 |
| 30.07.2026 | 2,49 | 2,57 | 2,47 | 2,50 | 0,00% | 15.642,00 |
| 29.07.2026 | 2,57 | 2,62 | 2,45 | 2,50 | 3,31% | 31.676,00 |
| 28.07.2026 | 2,59 | 2,59 | 2,41 | 2,42 | -2,81% | 39.110,00 |
| 27.07.2026 | 2,62 | 2,62 | 2,49 | 2,49 | -6,04% | 50.079,00 |
| 24.07.2026 | 2,68 | 2,89 | 2,40 | 2,65 | 6,85% | 215.904,00 |
| 23.07.2026 | 2,70 | 2,80 | 2,48 | 2,48 | -3,50% | 149.641,00 |
| 22.07.2026 | 2,54 | 2,76 | 2,40 | 2,57 | -5,51% | 561.341,00 |
| 21.07.2026 | 2,64 | 2,93 | 2,43 | 2,72 | -15,00% | 993.397,00 |
| 20.07.2026 | 3,39 | 3,39 | 3,07 | 3,20 | -0,62% | 27.097,00 |
| 17.07.2026 | 3,35 | 3,49 | 3,18 | 3,22 | -5,57% | 28.908,00 |
| 16.07.2026 | 3,36 | 3,41 | 3,26 | 3,41 | -1,16% | 18.558,00 |
| 15.07.2026 | 3,48 | 3,55 | 3,41 | 3,45 | -0,29% | 25.487,00 |
| 14.07.2026 | 3,60 | 3,70 | 3,30 | 3,46 | -4,68% | 53.071,00 |
| 13.07.2026 | 3,68 | 3,68 | 3,43 | 3,63 | -6,20% | 83.905,00 |
| 10.07.2026 | 3,94 | 3,95 | 3,51 | 3,87 | 16,57% | 661.946,00 |
| 09.07.2026 | 3,46 | 3,51 | 3,20 | 3,32 | -6,21% | 61.961,00 |
| 08.07.2026 | 3,52 | 3,58 | 3,42 | 3,54 | -0,28% | 40.583,00 |
| 07.07.2026 | 3,83 | 3,88 | 3,32 | 3,55 | -11,03% | 70.187,00 |
| 06.07.2026 | 3,84 | 4,25 | 3,64 | 3,99 | 9,62% | 207.718,00 |
| 02.07.2026 | 3,73 | 3,73 | 3,54 | 3,64 | -0,27% | 92.797,00 |
| 01.07.2026 | 3,81 | 3,81 | 3,52 | 3,65 | 1,39% | 41.769,00 |
| 30.06.2026 | 3,70 | 3,94 | 3,50 | 3,60 | -7,22% | 59.613,00 |
| 29.06.2026 | 3,98 | 4,05 | 3,50 | 3,88 | 12,79% | 676.580,00 |
| 26.06.2026 | 3,45 | 3,45 | 3,30 | 3,44 | -1,71% | 31.146,00 |
| 25.06.2026 | 3,60 | 3,60 | 3,33 | 3,50 | -6,91% | 73.303,00 |
| 24.06.2026 | 3,66 | 3,84 | 3,45 | 3,76 | 4,44% | 2.755.062,00 |
| 23.06.2026 | 3,63 | 3,63 | 3,30 | 3,60 | 3,75% | 913.527,00 |
| 22.06.2026 | 3,43 | 3,52 | 3,40 | 3,47 | 3,89% | 80.006,00 |
| 18.06.2026 | 3,43 | 3,43 | 3,22 | 3,34 | -4,30% | 95.952,00 |
| 17.06.2026 | 3,61 | 3,61 | 3,36 | 3,49 | -0,29% | 170.187,00 |