1,200$
-2,44%
Echtzeit-Aktienkurs SunCar Technology Group Inc
Bid:
Ask:
Aktienkurse zur SunCar Technology Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 1,37 | 1,37 | 1,20 | 1,22 | -0,81% | 62.771,00 |
| 30.04.2026 | 1,27 | 1,36 | 1,21 | 1,23 | 1,65% | 139.781,00 |
| 29.04.2026 | 1,37 | 1,45 | 1,15 | 1,21 | -14,49% | 413.547,00 |
| 28.04.2026 | 1,44 | 1,47 | 1,35 | 1,42 | -0,35% | 78.852,00 |
| 27.04.2026 | 1,45 | 1,50 | 1,37 | 1,42 | -1,39% | 77.431,00 |
| 24.04.2026 | 1,52 | 1,57 | 1,44 | 1,44 | -3,36% | 42.011,00 |
| 23.04.2026 | 1,51 | 1,58 | 1,47 | 1,49 | -5,70% | 202.238,00 |
| 22.04.2026 | 1,63 | 1,63 | 1,57 | 1,58 | -1,86% | 64.432,00 |
| 21.04.2026 | 1,66 | 1,66 | 1,60 | 1,61 | -3,01% | 103.320,00 |
| 20.04.2026 | 1,66 | 1,67 | 1,60 | 1,66 | -0,60% | 98.252,00 |
| 17.04.2026 | 1,68 | 1,69 | 1,63 | 1,67 | -0,60% | 197.672,00 |
| 16.04.2026 | 1,69 | 1,71 | 1,66 | 1,68 | 0,60% | 304.079,00 |
| 15.04.2026 | 1,67 | 1,71 | 1,66 | 1,67 | -1,76% | 511.762,00 |
| 14.04.2026 | 1,66 | 1,72 | 1,65 | 1,70 | 1,80% | 179.585,00 |
| 13.04.2026 | 1,68 | 1,72 | 1,65 | 1,67 | -1,76% | 76.254,00 |
| 10.04.2026 | 1,66 | 1,71 | 1,65 | 1,70 | 0,00% | 150.961,00 |
| 09.04.2026 | 1,63 | 1,71 | 1,60 | 1,70 | 2,41% | 135.024,00 |
| 08.04.2026 | 1,63 | 1,75 | 1,60 | 1,66 | 2,47% | 171.331,00 |
| 07.04.2026 | 1,67 | 1,71 | 1,57 | 1,62 | -3,57% | 252.051,00 |
| 06.04.2026 | 1,75 | 1,76 | 1,61 | 1,68 | -4,55% | 218.532,00 |
| 02.04.2026 | 1,63 | 1,78 | 1,60 | 1,76 | 4,76% | 216.403,00 |
| 01.04.2026 | 1,66 | 1,99 | 1,57 | 1,68 | -1,18% | 1.578.379,00 |
| 31.03.2026 | 1,80 | 1,82 | 1,67 | 1,70 | -4,49% | 456.733,00 |
| 30.03.2026 | 1,68 | 1,81 | 1,62 | 1,78 | 5,95% | 115.735,00 |
| 27.03.2026 | 1,78 | 1,78 | 1,65 | 1,68 | -2,89% | 45.094,00 |
| 26.03.2026 | 1,75 | 1,84 | 1,71 | 1,73 | -2,81% | 21.801,00 |
| 25.03.2026 | 1,79 | 1,81 | 1,71 | 1,78 | -2,20% | 22.196,00 |
| 24.03.2026 | 1,79 | 1,83 | 1,79 | 1,82 | 0,00% | 35.865,00 |
| 23.03.2026 | 1,74 | 1,84 | 1,74 | 1,82 | 4,00% | 79.360,00 |
| 20.03.2026 | 1,84 | 1,84 | 1,70 | 1,75 | -2,23% | 170.742,00 |
| 19.03.2026 | 1,83 | 1,84 | 1,78 | 1,79 | 0,56% | 53.089,00 |
| 18.03.2026 | 1,82 | 1,85 | 1,77 | 1,78 | -2,20% | 70.932,00 |
| 17.03.2026 | 1,80 | 1,86 | 1,78 | 1,82 | 0,55% | 165.863,00 |
| 16.03.2026 | 1,92 | 1,92 | 1,80 | 1,81 | 0,00% | 305.679,00 |
| 13.03.2026 | 1,89 | 1,98 | 1,72 | 1,81 | -7,18% | 848.516,00 |
| 12.03.2026 | 1,98 | 2,02 | 1,82 | 1,95 | -2,01% | 264.187,00 |
| 11.03.2026 | 1,96 | 2,05 | 1,89 | 1,99 | 3,11% | 105.632,00 |
| 10.03.2026 | 2,10 | 2,13 | 1,91 | 1,93 | -3,98% | 270.699,00 |
| 09.03.2026 | 2,27 | 2,33 | 1,91 | 2,01 | -12,61% | 907.949,00 |
| 06.03.2026 | 1,85 | 2,34 | 1,83 | 2,30 | 22,34% | 498.698,00 |
| 05.03.2026 | 1,94 | 1,94 | 1,78 | 1,88 | -4,08% | 2.296.803,00 |
| 04.03.2026 | 1,90 | 1,97 | 1,77 | 1,96 | 3,16% | 732.374,00 |
| 03.03.2026 | 1,92 | 2,01 | 1,75 | 1,90 | -1,55% | 597.448,00 |
| 02.03.2026 | 2,25 | 2,27 | 1,91 | 1,93 | -14,60% | 461.665,00 |
| 27.02.2026 | 2,32 | 2,45 | 2,24 | 2,26 | -3,42% | 745.262,00 |
| 26.02.2026 | 2,36 | 2,44 | 2,31 | 2,34 | -2,09% | 581.359,00 |
| 25.02.2026 | 2,37 | 2,42 | 2,30 | 2,39 | 1,70% | 740.257,00 |
| 24.02.2026 | 2,35 | 2,40 | 2,28 | 2,35 | 2,17% | 98.049,00 |
| 23.02.2026 | 2,26 | 2,40 | 2,17 | 2,30 | 1,77% | 205.034,00 |
| 20.02.2026 | 2,04 | 2,30 | 2,02 | 2,26 | 9,71% | 570.164,00 |
| 19.02.2026 | 2,05 | 2,10 | 2,02 | 2,06 | -0,48% | 573.617,00 |
| 18.02.2026 | 1,99 | 2,07 | 1,99 | 2,07 | 2,99% | 256.155,00 |
| 17.02.2026 | 2,02 | 2,07 | 1,98 | 2,01 | -0,99% | 523.162,00 |
| 13.02.2026 | 2,04 | 2,06 | 1,96 | 2,03 | 1,50% | 431.356,00 |
| 12.02.2026 | 2,01 | 2,07 | 1,96 | 2,00 | -0,99% | 365.767,00 |
| 11.02.2026 | 2,05 | 2,08 | 1,96 | 2,02 | -1,46% | 240.554,00 |
| 10.02.2026 | 1,96 | 2,06 | 1,85 | 2,05 | 7,33% | 216.645,00 |
| 09.02.2026 | 1,97 | 1,99 | 1,86 | 1,91 | 1,06% | 148.235,00 |
| 06.02.2026 | 1,87 | 1,95 | 1,85 | 1,89 | 0,53% | 80.360,00 |
| 05.02.2026 | 1,98 | 2,02 | 1,86 | 1,88 | -2,59% | 34.068,00 |
| 04.02.2026 | 1,95 | 1,99 | 1,87 | 1,93 | -1,03% | 19.139,00 |
| 03.02.2026 | 2,00 | 2,00 | 1,92 | 1,95 | -0,51% | 21.757,00 |
| 02.02.2026 | 1,96 | 1,99 | 1,95 | 1,96 | -1,01% | 30.905,00 |
| 30.01.2026 | 2,05 | 2,09 | 1,96 | 1,98 | -1,00% | 18.372,00 |
| 29.01.2026 | 2,09 | 2,09 | 1,96 | 2,00 | -0,50% | 26.413,00 |
| 28.01.2026 | 2,09 | 2,09 | 1,97 | 2,01 | 2,03% | 19.334,00 |
| 27.01.2026 | 2,05 | 2,06 | 1,95 | 1,97 | -1,99% | 39.119,00 |
| 26.01.2026 | 2,07 | 2,11 | 1,99 | 2,01 | -1,47% | 45.472,00 |
| 23.01.2026 | 2,06 | 2,07 | 2,01 | 2,04 | -0,97% | 26.788,00 |
| 22.01.2026 | 2,08 | 2,12 | 2,03 | 2,06 | 1,48% | 24.298,00 |
| 21.01.2026 | 2,07 | 2,08 | 2,01 | 2,03 | 0,50% | 30.660,00 |
| 20.01.2026 | 2,12 | 2,12 | 2,00 | 2,02 | -4,27% | 65.112,00 |
| 16.01.2026 | 2,06 | 2,13 | 2,05 | 2,11 | 0,96% | 31.022,00 |
| 15.01.2026 | 2,14 | 2,14 | 2,09 | 2,09 | 0,48% | 26.962,00 |
| 14.01.2026 | 2,09 | 2,14 | 2,04 | 2,08 | -2,80% | 41.314,00 |
| 13.01.2026 | 2,14 | 2,15 | 2,08 | 2,14 | 0,47% | 16.149,00 |
| 12.01.2026 | 2,11 | 2,13 | 2,08 | 2,13 | 0,47% | 22.391,00 |
| 09.01.2026 | 2,11 | 2,13 | 2,08 | 2,12 | 0,47% | 25.722,00 |
| 08.01.2026 | 2,07 | 2,14 | 2,06 | 2,11 | 0,48% | 30.687,00 |
| 07.01.2026 | 2,13 | 2,13 | 2,06 | 2,10 | 0,48% | 21.495,00 |
| 06.01.2026 | 2,10 | 2,15 | 2,02 | 2,09 | -0,48% | 42.278,00 |
| 05.01.2026 | 2,07 | 2,11 | 2,04 | 2,10 | 1,94% | 44.878,00 |
| 02.01.2026 | 2,00 | 2,11 | 1,98 | 2,06 | 1,98% | 49.988,00 |
| 31.12.2025 | 2,03 | 2,04 | 1,96 | 2,02 | 0,00% | 63.320,00 |
| 30.12.2025 | 2,05 | 2,07 | 2,01 | 2,02 | -0,98% | 43.174,00 |
| 29.12.2025 | 2,08 | 2,17 | 2,02 | 2,04 | -0,98% | 27.002,00 |
| 26.12.2025 | 2,07 | 2,14 | 2,03 | 2,06 | -0,96% | 60.401,00 |
| 24.12.2025 | 2,06 | 2,10 | 2,06 | 2,08 | 0,00% | 23.775,00 |
| 23.12.2025 | 2,07 | 2,09 | 2,03 | 2,08 | 0,48% | 38.575,00 |
| 22.12.2025 | 2,08 | 2,09 | 2,02 | 2,07 | 0,98% | 53.758,00 |
| 19.12.2025 | 2,09 | 2,09 | 1,98 | 2,05 | -1,44% | 76.749,00 |
| 18.12.2025 | 2,02 | 2,09 | 1,99 | 2,08 | 3,48% | 53.953,00 |
| 17.12.2025 | 1,99 | 2,01 | 1,90 | 2,01 | 0,50% | 57.219,00 |
| 16.12.2025 | 1,93 | 2,01 | 1,90 | 2,00 | 8,11% | 59.475,00 |
| 15.12.2025 | 1,90 | 2,00 | 1,82 | 1,85 | 0,54% | 153.451,00 |
| 12.12.2025 | 1,90 | 1,92 | 1,84 | 1,84 | -2,65% | 47.535,00 |
| 11.12.2025 | 1,96 | 1,96 | 1,83 | 1,89 | -3,03% | 84.749,00 |
| 10.12.2025 | 2,00 | 2,00 | 1,85 | 1,95 | 4,79% | 126.557,00 |
| 09.12.2025 | 2,00 | 2,02 | 1,85 | 1,86 | -7,00% | 143.734,00 |
| 08.12.2025 | 2,07 | 2,07 | 1,98 | 2,00 | -1,96% | 74.089,00 |