1,480$
-5,13%
Echtzeit-Aktienkurs Wetouch Technology Inc
Bid:
Ask:
Aktienkurse zur Wetouch Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,52 | 1,60 | 1,47 | 1,49 | -4,49% | 53.828,00 |
| 16.12.2025 | 1,60 | 1,65 | 1,47 | 1,56 | -6,02% | 167.455,00 |
| 15.12.2025 | 1,76 | 1,84 | 1,64 | 1,66 | -5,68% | 49.016,00 |
| 12.12.2025 | 1,79 | 1,85 | 1,73 | 1,76 | 0,00% | 70.198,00 |
| 11.12.2025 | 1,97 | 1,97 | 1,73 | 1,76 | -6,38% | 60.951,00 |
| 10.12.2025 | 1,93 | 1,98 | 1,87 | 1,88 | -4,33% | 32.417,00 |
| 09.12.2025 | 1,95 | 1,98 | 1,89 | 1,97 | 3,42% | 43.384,00 |
| 08.12.2025 | 1,80 | 1,96 | 1,80 | 1,90 | 4,40% | 47.579,00 |
| 05.12.2025 | 1,85 | 1,90 | 1,75 | 1,82 | -2,15% | 168.756,00 |
| 04.12.2025 | 1,97 | 1,97 | 1,85 | 1,86 | -2,62% | 29.997,00 |
| 03.12.2025 | 1,99 | 1,99 | 1,87 | 1,91 | 0,00% | 35.501,00 |
| 02.12.2025 | 2,00 | 2,04 | 1,85 | 1,91 | 0,00% | 78.711,00 |
| 01.12.2025 | 1,96 | 2,03 | 1,86 | 1,91 | -5,40% | 98.887,00 |
| 28.11.2025 | 2,06 | 2,06 | 1,87 | 2,02 | -1,99% | 34.317,00 |
| 26.11.2025 | 1,97 | 2,10 | 1,88 | 2,06 | 2,49% | 153.476,00 |
| 25.11.2025 | 2,10 | 2,13 | 1,87 | 2,01 | -2,90% | 148.482,00 |
| 24.11.2025 | 2,09 | 2,20 | 2,05 | 2,07 | 1,47% | 74.117,00 |
| 21.11.2025 | 2,13 | 2,18 | 1,98 | 2,04 | -0,97% | 75.406,00 |
| 20.11.2025 | 2,28 | 2,39 | 2,01 | 2,06 | -9,25% | 131.208,00 |
| 19.11.2025 | 2,45 | 2,45 | 2,20 | 2,27 | -3,40% | 139.001,00 |
| 18.11.2025 | 2,44 | 2,44 | 2,29 | 2,35 | -2,89% | 112.497,00 |
| 17.11.2025 | 2,59 | 2,62 | 2,31 | 2,42 | -6,56% | 190.321,00 |
| 14.11.2025 | 2,49 | 2,71 | 2,40 | 2,59 | 2,78% | 88.612,00 |
| 13.11.2025 | 2,97 | 2,97 | 2,38 | 2,52 | -6,32% | 218.469,00 |
| 12.11.2025 | 2,45 | 2,76 | 2,32 | 2,69 | 10,70% | 406.845,00 |
| 11.11.2025 | 2,51 | 2,55 | 2,37 | 2,43 | -5,08% | 127.558,00 |
| 10.11.2025 | 2,57 | 2,60 | 2,45 | 2,56 | 3,64% | 285.691,00 |
| 07.11.2025 | 2,37 | 2,48 | 2,26 | 2,47 | 4,22% | 70.992,00 |
| 06.11.2025 | 2,75 | 2,75 | 2,30 | 2,37 | -10,90% | 359.068,00 |
| 05.11.2025 | 2,31 | 2,68 | 2,28 | 2,66 | 17,70% | 187.821,00 |
| 04.11.2025 | 2,12 | 2,40 | 2,12 | 2,26 | 4,15% | 438.539,00 |
| 03.11.2025 | 2,47 | 2,49 | 2,15 | 2,17 | -12,85% | 255.415,00 |
| 31.10.2025 | 2,55 | 2,76 | 2,30 | 2,49 | -3,86% | 305.472,00 |
| 30.10.2025 | 3,53 | 3,62 | 1,81 | 2,59 | -26,63% | 2.368.837,00 |
| 29.10.2025 | 3,12 | 3,68 | 3,06 | 3,53 | 16,12% | 1.498.523,00 |
| 28.10.2025 | 2,36 | 3,05 | 2,34 | 3,04 | 28,81% | 1.146.099,00 |
| 27.10.2025 | 2,15 | 2,37 | 1,92 | 2,36 | 7,76% | 403.749,00 |
| 24.10.2025 | 2,33 | 2,41 | 2,11 | 2,19 | -3,52% | 281.086,00 |
| 23.10.2025 | 1,89 | 2,36 | 1,89 | 2,27 | 19,47% | 516.815,00 |
| 22.10.2025 | 1,67 | 1,91 | 1,65 | 1,90 | 11,76% | 252.074,00 |
| 21.10.2025 | 1,73 | 1,80 | 1,67 | 1,70 | -1,16% | 173.934,00 |
| 20.10.2025 | 1,73 | 1,75 | 1,68 | 1,72 | 3,61% | 25.506,00 |
| 17.10.2025 | 1,77 | 1,80 | 1,49 | 1,66 | -6,21% | 115.329,00 |
| 16.10.2025 | 1,78 | 1,81 | 1,73 | 1,77 | 0,00% | 156.699,00 |
| 15.10.2025 | 1,75 | 1,89 | 1,66 | 1,77 | 4,12% | 290.209,00 |
| 14.10.2025 | 1,62 | 1,71 | 1,57 | 1,70 | 4,94% | 155.165,00 |
| 13.10.2025 | 1,67 | 1,67 | 1,56 | 1,62 | 3,18% | 73.039,00 |
| 10.10.2025 | 1,69 | 1,74 | 1,52 | 1,57 | -4,85% | 296.072,00 |
| 09.10.2025 | 1,50 | 1,67 | 1,45 | 1,65 | 10,74% | 394.207,00 |
| 08.10.2025 | 1,45 | 1,54 | 1,32 | 1,49 | 7,19% | 530.277,00 |
| 07.10.2025 | 1,24 | 1,77 | 1,15 | 1,39 | 6,92% | 2.787.992,00 |
| 06.10.2025 | 1,30 | 1,35 | 1,23 | 1,30 | 0,00% | 156.282,00 |
| 03.10.2025 | 1,25 | 1,30 | 1,25 | 1,30 | 6,56% | 492,00 |
| 02.10.2025 | 1,30 | 1,33 | 1,22 | 1,22 | -5,43% | 44.132,00 |
| 01.10.2025 | 1,22 | 1,30 | 1,21 | 1,29 | 3,20% | 26.777,00 |
| 30.09.2025 | 1,20 | 1,27 | 1,20 | 1,25 | 1,63% | 51.666,00 |
| 29.09.2025 | 1,25 | 1,29 | 1,18 | 1,23 | -2,38% | 35.546,00 |
| 26.09.2025 | 1,34 | 1,34 | 1,20 | 1,26 | 0,00% | 22.014,00 |
| 25.09.2025 | 1,33 | 1,33 | 1,23 | 1,26 | -3,45% | 33.668,00 |
| 24.09.2025 | 1,14 | 1,35 | 1,14 | 1,31 | 1,95% | 61.292,00 |
| 23.09.2025 | 1,34 | 1,39 | 1,23 | 1,28 | -2,29% | 53.148,00 |
| 22.09.2025 | 1,25 | 1,34 | 1,24 | 1,31 | 3,15% | 64.600,00 |
| 19.09.2025 | 1,28 | 1,33 | 1,22 | 1,27 | 0,79% | 46.253,00 |
| 18.09.2025 | 1,32 | 1,33 | 1,19 | 1,26 | -3,82% | 125.821,00 |
| 17.09.2025 | 1,34 | 1,42 | 1,26 | 1,31 | -1,50% | 267.286,00 |
| 16.09.2025 | 1,19 | 1,38 | 1,16 | 1,33 | 12,71% | 284.732,00 |
| 15.09.2025 | 1,20 | 1,22 | 1,15 | 1,18 | -1,67% | 60.624,00 |
| 12.09.2025 | 1,19 | 1,23 | 1,17 | 1,20 | 2,56% | 82.532,00 |
| 11.09.2025 | 1,14 | 1,21 | 1,12 | 1,17 | 4,93% | 125.243,00 |
| 10.09.2025 | 1,22 | 1,29 | 1,00 | 1,12 | -7,04% | 520.161,00 |
| 09.09.2025 | 1,10 | 1,25 | 1,10 | 1,20 | 8,05% | 166.448,00 |
| 08.09.2025 | 1,12 | 1,22 | 1,09 | 1,11 | -0,45% | 234.154,00 |
| 05.09.2025 | 1,14 | 1,18 | 1,06 | 1,12 | -2,19% | 136.313,00 |
| 04.09.2025 | 1,17 | 1,22 | 1,13 | 1,14 | -3,39% | 79.934,00 |
| 03.09.2025 | 1,25 | 1,26 | 1,11 | 1,18 | -5,62% | 95.251,00 |
| 02.09.2025 | 1,06 | 1,29 | 1,06 | 1,25 | 9,67% | 161.615,00 |
| 29.08.2025 | 1,12 | 1,17 | 1,07 | 1,14 | -0,87% | 114.677,00 |
| 28.08.2025 | 0,95 | 1,19 | 0,95 | 1,15 | 11,65% | 274.521,00 |
| 27.08.2025 | 0,86 | 1,04 | 0,82 | 1,03 | 19,16% | 326.112,00 |
| 26.08.2025 | 0,93 | 0,94 | 0,85 | 0,86 | -8,14% | 324.848,00 |
| 25.08.2025 | 0,88 | 1,14 | 0,88 | 0,94 | 8,17% | 1.983.675,00 |
| 22.08.2025 | 0,86 | 0,88 | 0,86 | 0,87 | 1,15% | 18.618,00 |
| 21.08.2025 | 0,86 | 0,86 | 0,84 | 0,86 | -0,57% | 22.994,00 |
| 20.08.2025 | 0,88 | 0,88 | 0,85 | 0,86 | -1,72% | 21.936,00 |
| 19.08.2025 | 0,85 | 0,89 | 0,84 | 0,88 | 1,83% | 11.539,00 |
| 18.08.2025 | 0,89 | 0,89 | 0,84 | 0,86 | -2,89% | 13.357,00 |
| 15.08.2025 | 0,89 | 0,89 | 0,85 | 0,89 | -0,01% | 2.024,00 |
| 14.08.2025 | 0,86 | 0,89 | 0,86 | 0,89 | 3,49% | 11.386,00 |
| 13.08.2025 | 0,82 | 0,86 | 0,82 | 0,86 | 2,38% | 12.410,00 |
| 12.08.2025 | 0,82 | 0,87 | 0,80 | 0,84 | 2,88% | 16.173,00 |
| 11.08.2025 | 0,84 | 0,87 | 0,79 | 0,82 | -1,63% | 102.772,00 |
| 08.08.2025 | 0,89 | 0,89 | 0,80 | 0,83 | -5,68% | 143.295,00 |
| 07.08.2025 | 0,85 | 0,88 | 0,83 | 0,88 | 3,04% | 166.159,00 |
| 06.08.2025 | 0,80 | 0,87 | 0,79 | 0,85 | 7,41% | 218.814,00 |
| 05.08.2025 | 0,80 | 0,83 | 0,78 | 0,80 | -5,35% | 31.198,00 |
| 04.08.2025 | 0,86 | 0,86 | 0,79 | 0,84 | -1,87% | 116.392,00 |
| 01.08.2025 | 0,86 | 0,88 | 0,83 | 0,86 | -3,87% | 31.188,00 |
| 31.07.2025 | 0,85 | 0,92 | 0,82 | 0,89 | 2,36% | 19.907,00 |
| 30.07.2025 | 0,85 | 0,97 | 0,85 | 0,87 | 1,15% | 272.770,00 |
| 29.07.2025 | 0,87 | 0,90 | 0,86 | 0,86 | -6,51% | 40.181,00 |