2,790$
-15,71%
Echtzeit-Aktienkurs Meiwu Technology Co Ltd
Bid:
Ask:
Aktienkurse zur Meiwu Technology Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2026 | 3,86 | 4,47 | 3,49 | 3,50 | 7,36% | 12.045.666,00 |
| 15.06.2026 | 3,37 | 3,42 | 3,25 | 3,26 | -0,61% | 35.452,00 |
| 12.06.2026 | 3,51 | 3,69 | 3,22 | 3,28 | -13,46% | 75.704,00 |
| 11.06.2026 | 3,82 | 3,90 | 3,56 | 3,79 | 6,76% | 633.150,00 |
| 10.06.2026 | 3,32 | 3,65 | 3,25 | 3,55 | -1,39% | 93.538,00 |
| 09.06.2026 | 3,22 | 3,70 | 3,04 | 3,60 | 11,11% | 200.321,00 |
| 08.06.2026 | 3,04 | 3,75 | 3,01 | 3,24 | 8,72% | 364.424,00 |
| 05.06.2026 | 3,10 | 3,46 | 2,94 | 2,98 | -5,10% | 83.586,00 |
| 04.06.2026 | 3,41 | 3,41 | 3,05 | 3,14 | -5,71% | 116.541,00 |
| 03.06.2026 | 3,26 | 3,40 | 3,26 | 3,33 | 1,22% | 40.772,00 |
| 02.06.2026 | 3,55 | 3,55 | 3,29 | 3,29 | -9,62% | 103.990,00 |
| 01.06.2026 | 3,93 | 3,99 | 3,48 | 3,64 | -4,21% | 281.888,00 |
| 29.05.2026 | 4,00 | 4,87 | 3,67 | 3,80 | 18,75% | 10.578.462,00 |
| 28.05.2026 | 3,21 | 3,21 | 3,06 | 3,20 | -0,62% | 92.982,00 |
| 27.05.2026 | 3,37 | 3,43 | 3,15 | 3,22 | -5,01% | 81.054,00 |
| 26.05.2026 | 3,85 | 3,97 | 3,30 | 3,39 | -13,08% | 149.222,00 |
| 22.05.2026 | 4,28 | 4,50 | 3,90 | 3,90 | -9,09% | 313.221,00 |
| 21.05.2026 | 4,41 | 4,50 | 4,00 | 4,29 | 11,43% | 586.780,00 |
| 20.05.2026 | 5,43 | 6,54 | 3,75 | 3,85 | -18,95% | 5.276.765,00 |
| 19.05.2026 | 4,11 | 6,39 | 3,70 | 4,75 | 102,13% | 50.851.348,00 |
| 18.05.2026 | 3,15 | 3,15 | 2,25 | 2,35 | -24,68% | 192.463,00 |
| 15.05.2026 | 3,29 | 3,33 | 2,92 | 3,12 | -2,50% | 69.006,00 |
| 14.05.2026 | 3,35 | 3,40 | 3,15 | 3,20 | -5,60% | 43.094,00 |
| 13.05.2026 | 3,28 | 3,60 | 3,27 | 3,39 | 5,61% | 88.873,00 |
| 12.05.2026 | 3,28 | 3,37 | 3,15 | 3,21 | 0,31% | 58.174,00 |
| 11.05.2026 | 3,50 | 3,60 | 3,20 | 3,20 | -13,98% | 49.021,00 |
| 08.05.2026 | 3,60 | 3,92 | 3,51 | 3,72 | 2,20% | 95.288,00 |
| 07.05.2026 | 3,74 | 3,80 | 3,55 | 3,64 | -4,21% | 46.351,00 |
| 06.05.2026 | 3,70 | 3,99 | 3,70 | 3,80 | -1,04% | 62.077,00 |
| 05.05.2026 | 4,26 | 4,96 | 3,55 | 3,84 | -12,13% | 392.458,00 |
| 04.05.2026 | 4,05 | 4,48 | 4,02 | 4,37 | 2,34% | 197.708,00 |
| 01.05.2026 | 3,83 | 4,38 | 3,73 | 4,27 | 0,95% | 302.864,00 |
| 30.04.2026 | 3,28 | 5,70 | 3,16 | 4,23 | 35,14% | 8.766.220,00 |
| 29.04.2026 | 3,18 | 3,24 | 3,03 | 3,13 | -1,26% | 23.111,00 |
| 28.04.2026 | 3,25 | 3,32 | 3,16 | 3,17 | -4,52% | 32.993,00 |
| 27.04.2026 | 3,19 | 3,45 | 3,19 | 3,32 | 3,43% | 51.497,00 |
| 24.04.2026 | 3,61 | 3,89 | 2,80 | 3,21 | -12,05% | 171.219,00 |
| 23.04.2026 | 4,24 | 4,32 | 3,40 | 3,65 | -12,47% | 151.309,00 |
| 22.04.2026 | 3,93 | 4,69 | 3,93 | 4,17 | 1,96% | 171.261,00 |
| 21.04.2026 | 4,49 | 4,54 | 3,95 | 4,09 | -12,79% | 82.678,00 |
| 20.04.2026 | 5,08 | 5,49 | 4,65 | 4,69 | -19,97% | 164.202,00 |
| 17.04.2026 | 4,76 | 6,65 | 4,61 | 5,86 | 4,64% | 804.681,00 |
| 16.04.2026 | 3,70 | 6,55 | 3,43 | 5,60 | 77,22% | 16.942.160,00 |
| 15.04.2026 | 3,16 | 3,28 | 3,12 | 3,16 | -1,25% | 64.772,00 |
| 14.04.2026 | 3,29 | 3,33 | 3,20 | 3,20 | -3,32% | 56.171,00 |
| 13.04.2026 | 3,38 | 3,48 | 3,22 | 3,31 | -3,78% | 88.487,00 |
| 10.04.2026 | 3,59 | 3,65 | 3,33 | 3,44 | -4,97% | 80.341,00 |
| 09.04.2026 | 3,64 | 3,65 | 3,44 | 3,62 | -6,70% | 79.713,00 |
| 08.04.2026 | 3,47 | 4,06 | 3,47 | 3,88 | 12,79% | 286.459,00 |