0,880$
-7,37%
Echtzeit-Aktienkurs MingZhu Logistics Holdings Ltd
Bid:
Ask:
Aktienkurse zur MingZhu Logistics Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 0,94 | 0,95 | 0,86 | 0,88 | -7,37% | 35.432,00 |
| 19.12.2024 | 1,04 | 1,06 | 0,95 | 0,95 | -7,77% | 11.193,00 |
| 18.12.2024 | 1,20 | 1,20 | 1,00 | 1,03 | -11,21% | 53.777,00 |
| 17.12.2024 | 1,20 | 1,20 | 1,10 | 1,16 | 0,00% | 18.082,00 |
| 16.12.2024 | 1,20 | 1,22 | 1,12 | 1,16 | -2,52% | 25.122,00 |
| 13.12.2024 | 1,20 | 1,25 | 1,16 | 1,19 | -2,14% | 4.768,00 |
| 12.12.2024 | 1,18 | 1,22 | 1,16 | 1,22 | 1,33% | 9.910,00 |
| 11.12.2024 | 1,10 | 1,24 | 1,10 | 1,20 | 3,45% | 15.190,00 |
| 10.12.2024 | 1,13 | 1,25 | 1,10 | 1,16 | 0,87% | 28.839,00 |
| 09.12.2024 | 1,13 | 1,20 | 1,04 | 1,15 | 5,60% | 71.836,00 |
| 06.12.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -1,00% | 576,00 |
| 05.12.2024 | 1,14 | 1,14 | 1,10 | 1,10 | -2,65% | 5.787,00 |
| 04.12.2024 | 1,09 | 1,18 | 1,09 | 1,13 | 0,89% | 30.911,00 |
| 03.12.2024 | 1,08 | 1,12 | 1,07 | 1,12 | 0,00% | 20.082,00 |
| 02.12.2024 | 1,10 | 1,12 | 1,03 | 1,12 | 3,51% | 21.158,00 |
| 29.11.2024 | 1,11 | 1,15 | 1,08 | 1,08 | -2,52% | 9.502,00 |
| 27.11.2024 | 1,10 | 1,15 | 1,08 | 1,11 | 0,91% | 19.526,00 |
| 26.11.2024 | 1,12 | 1,15 | 1,10 | 1,10 | -0,90% | 3.925,00 |
| 25.11.2024 | 1,10 | 1,11 | 1,07 | 1,11 | 1,83% | 6.755,00 |
| 22.11.2024 | 1,10 | 1,11 | 1,07 | 1,09 | -4,39% | 17.205,00 |
| 20.11.2024 | 1,12 | 1,15 | 1,09 | 1,14 | 2,70% | 20.070,00 |
| 19.11.2024 | 1,06 | 1,12 | 1,06 | 1,11 | 0,00% | 1.924,00 |
| 18.11.2024 | 1,13 | 1,13 | 1,05 | 1,11 | 0,00% | 17.113,00 |
| 15.11.2024 | 1,15 | 1,16 | 1,10 | 1,11 | -5,93% | 23.085,00 |
| 14.11.2024 | 1,16 | 1,24 | 1,15 | 1,18 | -3,28% | 7.561,00 |
| 13.11.2024 | 1,23 | 1,25 | 1,19 | 1,22 | -1,61% | 15.543,00 |
| 12.11.2024 | 1,25 | 1,29 | 1,20 | 1,24 | -2,36% | 17.574,00 |
| 11.11.2024 | 1,23 | 1,32 | 1,20 | 1,27 | 1,60% | 12.482,00 |
| 08.11.2024 | 1,25 | 1,28 | 1,23 | 1,25 | -1,57% | 16.406,00 |
| 07.11.2024 | 1,28 | 1,29 | 1,26 | 1,27 | 0,79% | 4.245,00 |
| 06.11.2024 | 1,24 | 1,29 | 1,24 | 1,26 | -5,26% | 14.239,00 |
| 05.11.2024 | 1,24 | 1,33 | 1,24 | 1,33 | 7,26% | 35.405,00 |
| 04.11.2024 | 1,24 | 1,30 | 1,24 | 1,24 | -1,59% | 11.237,00 |
| 01.11.2024 | 1,38 | 1,39 | 1,26 | 1,26 | -0,79% | 2.616,00 |
| 31.10.2024 | 1,37 | 1,37 | 1,27 | 1,27 | -8,63% | 22.164,00 |
| 30.10.2024 | 1,45 | 1,45 | 1,37 | 1,39 | -2,11% | 11.467,00 |
| 29.10.2024 | 1,44 | 1,50 | 1,41 | 1,42 | -0,70% | 23.843,00 |
| 28.10.2024 | 1,46 | 1,47 | 1,43 | 1,43 | -2,05% | 15.355,00 |
| 25.10.2024 | 1,50 | 1,55 | 1,44 | 1,46 | -5,19% | 18.744,00 |
| 24.10.2024 | 1,44 | 1,54 | 1,42 | 1,54 | 3,22% | 21.843,00 |
| 23.10.2024 | 1,45 | 1,51 | 1,42 | 1,49 | 3,61% | 28.740,00 |
| 22.10.2024 | 1,52 | 1,70 | 1,40 | 1,44 | -13,25% | 74.409,00 |
| 21.10.2024 | 1,32 | 1,77 | 1,32 | 1,66 | 24,81% | 364.871,00 |
| 18.10.2024 | 1,28 | 1,36 | 1,24 | 1,33 | 5,56% | 67.389,00 |
| 17.10.2024 | 1,21 | 1,30 | 1,19 | 1,26 | 7,69% | 72.173,00 |
| 16.10.2024 | 1,17 | 1,18 | 1,15 | 1,17 | 0,86% | 22.925,00 |
| 15.10.2024 | 1,20 | 1,20 | 1,14 | 1,16 | -3,73% | 29.451,00 |
| 14.10.2024 | 1,19 | 1,21 | 1,19 | 1,21 | 2,99% | 6.637,00 |
| 11.10.2024 | 1,17 | 1,22 | 1,15 | 1,17 | -2,50% | 5.904,00 |
| 10.10.2024 | 1,19 | 1,23 | 1,13 | 1,20 | 0,00% | 27.151,00 |
| 09.10.2024 | 1,26 | 1,26 | 1,15 | 1,20 | -5,06% | 55.888,00 |
| 08.10.2024 | 1,33 | 1,33 | 1,26 | 1,26 | -7,06% | 12.453,00 |
| 07.10.2024 | 1,34 | 1,40 | 1,34 | 1,36 | 1,49% | 32.664,00 |
| 04.10.2024 | 1,50 | 1,51 | 1,32 | 1,34 | -10,07% | 59.327,00 |
| 03.10.2024 | 1,48 | 1,59 | 1,43 | 1,49 | -0,67% | 46.922,00 |
| 02.10.2024 | 1,38 | 1,57 | 1,38 | 1,50 | 10,29% | 107.801,00 |
| 01.10.2024 | 1,45 | 1,58 | 1,31 | 1,36 | -7,48% | 110.489,00 |
| 30.09.2024 | 1,22 | 1,59 | 1,22 | 1,47 | 17,60% | 231.571,00 |
| 27.09.2024 | 1,17 | 1,33 | 1,14 | 1,25 | 5,04% | 23.762,00 |
| 26.09.2024 | 1,17 | 1,35 | 1,13 | 1,19 | 1,28% | 31.572,00 |
| 25.09.2024 | 1,14 | 1,18 | 1,11 | 1,18 | 3,98% | 3.839,00 |
| 24.09.2024 | 1,08 | 1,16 | 1,06 | 1,13 | 0,89% | 10.157,00 |
| 23.09.2024 | 1,15 | 1,15 | 1,06 | 1,12 | -3,45% | 5.882,00 |
| 20.09.2024 | 1,20 | 1,23 | 1,09 | 1,16 | -1,69% | 12.570,00 |
| 19.09.2024 | 1,13 | 1,18 | 1,09 | 1,18 | 3,06% | 8.778,00 |
| 18.09.2024 | 1,16 | 1,16 | 1,13 | 1,15 | 3,15% | 10.450,00 |
| 17.09.2024 | 1,08 | 1,12 | 1,08 | 1,11 | -2,63% | 4.360,00 |
| 16.09.2024 | 1,09 | 1,14 | 1,06 | 1,14 | 0,88% | 10.159,00 |
| 13.09.2024 | 1,09 | 1,13 | 1,04 | 1,13 | 0,80% | 23.065,00 |
| 12.09.2024 | 1,04 | 1,15 | 0,96 | 1,12 | -5,00% | 587.947,00 |
| 11.09.2024 | 1,22 | 1,22 | 1,14 | 1,18 | -1,67% | 28.876,00 |
| 10.09.2024 | 1,10 | 1,26 | 1,06 | 1,20 | 11,11% | 162.909,00 |
| 09.09.2024 | 1,08 | 1,08 | 1,05 | 1,08 | -0,92% | 13.423,00 |
| 06.09.2024 | 1,07 | 1,09 | 1,03 | 1,09 | 0,93% | 33.776,00 |
| 05.09.2024 | 1,11 | 1,12 | 1,08 | 1,08 | -4,42% | 17.051,00 |
| 04.09.2024 | 1,10 | 1,13 | 1,05 | 1,13 | 2,73% | 32.200,00 |
| 03.09.2024 | 1,08 | 1,15 | 1,05 | 1,10 | -0,90% | 11.109,00 |
| 30.08.2024 | 1,10 | 1,11 | 1,06 | 1,11 | 0,00% | 22.820,00 |
| 29.08.2024 | 1,04 | 1,12 | 1,04 | 1,11 | 4,72% | 46.764,00 |
| 28.08.2024 | 1,08 | 1,11 | 1,03 | 1,06 | -5,36% | 38.219,00 |
| 27.08.2024 | 1,05 | 1,13 | 1,05 | 1,12 | 3,70% | 27.149,00 |
| 26.08.2024 | 1,11 | 1,11 | 1,07 | 1,08 | -3,57% | 7.773,00 |
| 23.08.2024 | 1,07 | 1,13 | 1,01 | 1,12 | 3,23% | 40.766,00 |
| 22.08.2024 | 1,01 | 1,15 | 0,96 | 1,09 | 2,36% | 88.456,00 |
| 21.08.2024 | 1,05 | 1,10 | 1,03 | 1,06 | 2,42% | 46.265,00 |
| 20.08.2024 | 0,97 | 1,04 | 0,95 | 1,04 | 5,94% | 67.122,00 |
| 19.08.2024 | 0,92 | 0,99 | 0,92 | 0,98 | 1,88% | 16.637,00 |
| 16.08.2024 | 0,92 | 0,97 | 0,91 | 0,96 | 0,95% | 11.214,00 |
| 15.08.2024 | 0,92 | 0,97 | 0,91 | 0,95 | 3,94% | 45.443,00 |
| 14.08.2024 | 0,98 | 1,01 | 0,91 | 0,91 | -10,39% | 84.454,00 |
| 13.08.2024 | 1,02 | 1,03 | 0,92 | 1,02 | 0,00% | 61.632,00 |
| 12.08.2024 | 1,05 | 1,07 | 1,01 | 1,02 | -4,67% | 20.870,00 |
| 09.08.2024 | 1,09 | 1,16 | 1,06 | 1,07 | -5,31% | 35.687,00 |
| 08.08.2024 | 1,16 | 1,19 | 1,10 | 1,13 | -11,02% | 74.966,00 |
| 07.08.2024 | 1,18 | 1,37 | 1,07 | 1,27 | 15,45% | 192.247,00 |
| 06.08.2024 | 1,02 | 1,18 | 1,02 | 1,10 | 5,77% | 24.793,00 |
| 05.08.2024 | 1,09 | 1,11 | 1,02 | 1,04 | -10,34% | 19.209,00 |
| 02.08.2024 | 1,21 | 1,24 | 1,08 | 1,16 | -6,45% | 17.604,00 |
| 01.08.2024 | 1,30 | 1,30 | 1,22 | 1,24 | -4,62% | 22.013,00 |
| 31.07.2024 | 1,29 | 1,30 | 1,27 | 1,30 | 0,00% | 20.921,00 |