1,760€
-0,28%
Echtzeit-Aktienkurs Ebang Intl Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Ebang Intl Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 1,76 | 1,81 | 1,74 | 1,76 | -0,28% | - |
| 23.09.2026 | 1,83 | 1,95 | 1,74 | 1,77 | -6,12% | - |
| 22.09.2026 | 1,92 | 1,95 | 1,80 | 1,88 | -1,83% | - |
| 21.09.2026 | 1,89 | 2,05 | 1,84 | 1,92 | 4,64% | - |
| 18.09.2026 | 1,78 | 1,87 | 1,78 | 1,83 | 2,23% | - |
| 17.09.2026 | 1,77 | 1,85 | 1,77 | 1,79 | 0,85% | - |
| 16.09.2026 | 1,75 | 1,84 | 1,74 | 1,78 | -2,47% | 38,00 |
| 15.09.2026 | 1,76 | 1,88 | 1,75 | 1,82 | 0,00% | - |
| 14.09.2026 | 1,81 | 1,86 | 1,80 | 1,82 | 0,00% | - |
| 11.09.2026 | 1,87 | 1,97 | 1,81 | 1,82 | -3,19% | - |
| 10.09.2026 | 1,86 | 1,94 | 1,82 | 1,88 | -2,34% | - |
| 09.09.2026 | 1,87 | 1,94 | 1,84 | 1,93 | -0,77% | - |
| 08.09.2026 | 1,91 | 1,95 | 1,87 | 1,94 | 1,31% | - |
| 07.09.2026 | 1,91 | 1,93 | 1,91 | 1,92 | -3,04% | - |
| 04.09.2026 | 1,91 | 1,98 | 1,88 | 1,98 | 3,67% | - |
| 03.09.2026 | 1,93 | 2,04 | 1,89 | 1,91 | 2,97% | - |
| 02.09.2026 | 1,95 | 1,96 | 1,82 | 1,85 | -5,37% | - |
| 01.09.2026 | 1,89 | 1,96 | 1,84 | 1,96 | 5,11% | - |
| 31.08.2026 | 1,99 | 1,99 | 1,86 | 1,86 | -6,06% | - |
| 28.08.2026 | 1,92 | 2,00 | 1,90 | 1,98 | 3,94% | - |
| 27.08.2026 | 1,91 | 1,99 | 1,87 | 1,91 | 0,00% | - |
| 26.08.2026 | 1,91 | 1,92 | 1,86 | 1,91 | -0,52% | - |
| 25.08.2026 | 1,95 | 1,99 | 1,82 | 1,92 | -2,54% | - |
| 24.08.2026 | 1,95 | 2,01 | 1,84 | 1,97 | -0,76% | - |
| 21.08.2026 | 1,87 | 2,05 | 1,77 | 1,98 | 5,88% | - |
| 20.08.2026 | 1,79 | 1,93 | 1,70 | 1,87 | 11,64% | - |
| 19.08.2026 | 1,73 | 1,88 | 1,67 | 1,68 | -15,40% | - |
| 05.05.2026 | 2,06 | 2,15 | 1,97 | 1,98 | -3,41% | - |
| 04.05.2026 | 2,12 | 2,15 | 2,05 | 2,05 | -2,38% | - |
| 30.04.2026 | 2,12 | 2,21 | 2,10 | 2,10 | -0,47% | - |
| 29.04.2026 | 2,14 | 2,22 | 2,09 | 2,11 | -3,65% | - |
| 28.04.2026 | 2,20 | 2,25 | 2,16 | 2,19 | -0,45% | - |
| 27.04.2026 | 2,11 | 2,28 | 2,11 | 2,20 | 3,77% | - |
| 24.04.2026 | 2,16 | 2,27 | 2,10 | 2,12 | -4,50% | - |
| 23.04.2026 | 2,20 | 2,38 | 2,18 | 2,22 | -5,93% | - |
| 22.04.2026 | 2,33 | 2,41 | 2,16 | 2,36 | 2,61% | - |
| 21.04.2026 | 2,32 | 2,49 | 2,23 | 2,30 | 0,88% | - |
| 20.04.2026 | 2,19 | 2,37 | 2,04 | 2,28 | 16,92% | - |
| 17.04.2026 | 1,79 | 1,95 | 1,77 | 1,95 | 8,94% | - |
| 16.04.2026 | 1,63 | 1,86 | 1,63 | 1,79 | 7,51% | - |
| 15.04.2026 | 1,66 | 1,76 | 1,64 | 1,67 | -2,06% | - |
| 14.04.2026 | 1,57 | 1,73 | 1,56 | 1,70 | 9,32% | - |
| 13.04.2026 | 1,74 | 1,82 | 1,56 | 1,56 | -10,89% | - |
| 10.04.2026 | 1,63 | 1,78 | 1,62 | 1,75 | 7,72% | - |
| 09.04.2026 | 1,60 | 1,72 | 1,59 | 1,62 | 1,57% | - |
| 08.04.2026 | 1,60 | 1,72 | 1,56 | 1,60 | 2,57% | - |
| 07.04.2026 | 1,59 | 1,70 | 1,56 | 1,56 | 2,30% | - |
| 02.04.2026 | 1,51 | 1,70 | 1,50 | 1,52 | -0,98% | - |
| 01.04.2026 | 1,50 | 1,83 | 1,49 | 1,54 | 3,02% | - |
| 31.03.2026 | 1,62 | 1,77 | 1,42 | 1,49 | -6,29% | - |
| 30.03.2026 | 1,54 | 1,85 | 1,51 | 1,59 | 1,92% | - |
| 27.03.2026 | 1,73 | 1,91 | 1,50 | 1,56 | -9,57% | - |
| 26.03.2026 | 1,89 | 1,94 | 1,65 | 1,73 | -9,45% | - |
| 25.03.2026 | 1,97 | 2,02 | 1,87 | 1,91 | -4,27% | - |
| 24.03.2026 | 2,01 | 2,05 | 1,93 | 1,99 | -0,75% | - |
| 23.03.2026 | 2,00 | 2,17 | 1,99 | 2,01 | -0,50% | - |
| 20.03.2026 | 2,10 | 2,13 | 2,02 | 2,02 | -4,05% | - |
| 19.03.2026 | 2,25 | 2,26 | 2,06 | 2,10 | -5,83% | - |
| 18.03.2026 | 2,03 | 2,25 | 2,01 | 2,23 | 10,95% | - |
| 17.03.2026 | 2,08 | 2,18 | 2,01 | 2,01 | -4,29% | - |
| 16.03.2026 | 2,19 | 2,21 | 2,08 | 2,10 | -3,23% | - |
| 13.03.2026 | 2,06 | 2,25 | 2,05 | 2,17 | 5,08% | - |
| 12.03.2026 | 2,18 | 2,22 | 2,06 | 2,07 | -5,71% | - |
| 11.03.2026 | 2,11 | 2,25 | 2,09 | 2,19 | 8,68% | - |
| 10.03.2026 | 2,09 | 2,49 | 2,01 | 2,02 | -9,64% | - |
| 09.03.2026 | 2,04 | 2,23 | 2,04 | 2,23 | 8,25% | - |
| 06.03.2026 | 2,19 | 2,22 | 2,06 | 2,06 | -5,50% | - |
| 05.03.2026 | 2,08 | 2,55 | 2,08 | 2,18 | 0,00% | - |
| 04.03.2026 | 2,10 | 2,28 | 2,08 | 2,18 | 3,81% | - |
| 03.03.2026 | 2,05 | 2,21 | 2,03 | 2,10 | 1,94% | - |
| 02.03.2026 | 2,04 | 2,19 | 2,03 | 2,06 | -0,48% | - |
| 27.02.2026 | 2,09 | 2,21 | 2,06 | 2,07 | -1,43% | - |
| 26.02.2026 | 2,06 | 2,23 | 2,06 | 2,10 | 0,96% | - |
| 25.02.2026 | 2,04 | 2,25 | 2,02 | 2,08 | 2,72% | - |
| 24.02.2026 | 2,14 | 2,25 | 2,00 | 2,03 | -7,95% | - |
| 23.02.2026 | 2,20 | 2,24 | 2,18 | 2,20 | -2,22% | - |
| 20.02.2026 | 2,26 | 2,38 | 2,22 | 2,25 | -2,60% | - |
| 19.02.2026 | 2,28 | 2,36 | 2,23 | 2,31 | 0,87% | - |
| 18.02.2026 | 2,18 | 2,36 | 2,18 | 2,29 | 2,69% | - |
| 17.02.2026 | 2,15 | 2,31 | 2,13 | 2,23 | 4,21% | 26,00 |
| 16.02.2026 | 2,15 | 2,16 | 2,14 | 2,14 | 0,00% | - |
| 13.02.2026 | 2,11 | 2,25 | 2,11 | 2,14 | -0,93% | 132,00 |
| 12.02.2026 | 2,27 | 2,38 | 2,00 | 2,16 | -4,85% | - |
| 11.02.2026 | 2,32 | 2,35 | 2,06 | 2,27 | -2,16% | - |
| 10.02.2026 | 2,26 | 2,41 | 2,25 | 2,32 | 2,65% | - |
| 09.02.2026 | 2,14 | 2,37 | 2,14 | 2,26 | 3,20% | - |
| 06.02.2026 | 1,94 | 2,42 | 1,94 | 2,19 | 12,60% | - |
| 05.02.2026 | 2,32 | 2,41 | 1,95 | 1,95 | -16,52% | - |
| 04.02.2026 | 2,38 | 2,45 | 2,31 | 2,33 | -4,51% | - |
| 03.02.2026 | 2,50 | 2,52 | 2,36 | 2,44 | -1,61% | - |
| 02.02.2026 | 2,57 | 2,61 | 2,48 | 2,48 | -1,59% | - |
| 30.01.2026 | 2,58 | 2,63 | 2,52 | 2,52 | -2,70% | - |
| 29.01.2026 | 2,75 | 2,76 | 2,47 | 2,59 | -5,82% | 128,00 |
| 28.01.2026 | 2,71 | 2,75 | 2,66 | 2,75 | 2,23% | - |
| 27.01.2026 | 2,61 | 2,77 | 2,53 | 2,69 | 3,46% | - |
| 26.01.2026 | 2,61 | 2,85 | 2,51 | 2,60 | -0,38% | - |
| 23.01.2026 | 2,74 | 2,88 | 2,61 | 2,61 | -4,74% | 160,00 |
| 22.01.2026 | 2,93 | 2,96 | 2,71 | 2,74 | -5,84% | - |
| 21.01.2026 | 2,82 | 2,94 | 2,82 | 2,91 | 0,69% | 48,00 |
| 20.01.2026 | 2,96 | 2,98 | 2,89 | 2,89 | -3,34% | - |