1,500$
13,64%
Echtzeit-Aktienkurs Cheetah Net Supply Chain Service Inc
Bid:
Ask:
Aktienkurse zur Cheetah Net Supply Chain Service Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,33 | 1,55 | 1,32 | 1,43 | 7,52% | 104.573,00 |
| 12.02.2026 | 1,32 | 1,33 | 1,26 | 1,33 | 0,00% | 19.160,00 |
| 11.02.2026 | 1,17 | 1,37 | 1,11 | 1,33 | 11,76% | 89.719,00 |
| 10.02.2026 | 1,24 | 1,25 | 1,17 | 1,19 | -4,80% | 37.873,00 |
| 09.02.2026 | 1,23 | 1,25 | 1,21 | 1,25 | 5,04% | 9.117,00 |
| 06.02.2026 | 1,16 | 1,25 | 1,15 | 1,19 | 2,59% | 38.303,00 |
| 05.02.2026 | 1,16 | 1,18 | 1,09 | 1,16 | 0,87% | 57.444,00 |
| 04.02.2026 | 1,09 | 1,18 | 1,05 | 1,15 | 10,58% | 109.649,00 |
| 03.02.2026 | 1,05 | 1,08 | 1,03 | 1,04 | -2,80% | 25.533,00 |
| 02.02.2026 | 1,05 | 1,09 | 1,03 | 1,07 | 0,94% | 44.418,00 |
| 30.01.2026 | 1,10 | 1,14 | 1,05 | 1,06 | -5,36% | 99.768,00 |
| 29.01.2026 | 1,10 | 1,18 | 1,09 | 1,12 | 0,00% | 1.710.421,00 |
| 28.01.2026 | 1,13 | 1,13 | 1,10 | 1,12 | 0,00% | 10.289,00 |
| 27.01.2026 | 1,14 | 1,14 | 1,09 | 1,12 | 0,00% | 13.289,00 |
| 26.01.2026 | 1,15 | 1,17 | 1,12 | 1,12 | -1,75% | 6.107,00 |
| 23.01.2026 | 1,17 | 1,20 | 1,12 | 1,14 | -1,72% | 39.652,00 |
| 22.01.2026 | 1,12 | 1,17 | 1,12 | 1,16 | 3,57% | 33.074,00 |
| 21.01.2026 | 1,13 | 1,14 | 1,09 | 1,12 | 0,00% | 25.806,00 |
| 20.01.2026 | 1,16 | 1,18 | 1,09 | 1,12 | -6,67% | 64.941,00 |
| 16.01.2026 | 1,16 | 1,24 | 1,16 | 1,20 | 3,45% | 67.195,00 |
| 15.01.2026 | 1,14 | 1,33 | 1,13 | 1,16 | 1,75% | 400.890,00 |
| 14.01.2026 | 1,15 | 1,15 | 1,13 | 1,14 | -1,72% | 13.391,00 |
| 13.01.2026 | 1,18 | 1,18 | 1,15 | 1,16 | -1,69% | 11.935,00 |
| 12.01.2026 | 1,18 | 1,18 | 1,16 | 1,18 | 0,00% | 10.888,00 |
| 09.01.2026 | 1,17 | 1,18 | 1,17 | 1,18 | -0,84% | 4.958,00 |
| 08.01.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 0,00% | 10.038,00 |
| 07.01.2026 | 1,21 | 1,21 | 1,17 | 1,19 | -1,65% | 12.795,00 |
| 06.01.2026 | 1,17 | 1,21 | 1,16 | 1,21 | 1,68% | 11.841,00 |
| 05.01.2026 | 1,17 | 1,22 | 1,16 | 1,19 | 1,71% | 23.645,00 |
| 02.01.2026 | 1,18 | 1,18 | 1,16 | 1,17 | -0,85% | 15.318,00 |
| 31.12.2025 | 1,20 | 1,20 | 1,16 | 1,18 | -2,48% | 17.291,00 |
| 30.12.2025 | 1,20 | 1,22 | 1,18 | 1,21 | -0,82% | 31.084,00 |
| 29.12.2025 | 1,22 | 1,26 | 1,19 | 1,22 | -3,17% | 41.954,00 |
| 26.12.2025 | 1,22 | 1,27 | 1,21 | 1,26 | 1,61% | 21.688,00 |
| 24.12.2025 | 1,26 | 1,26 | 1,20 | 1,24 | -1,59% | 14.114,00 |
| 23.12.2025 | 1,25 | 1,26 | 1,20 | 1,26 | -1,56% | 27.621,00 |
| 22.12.2025 | 1,28 | 1,29 | 1,20 | 1,28 | 0,00% | 75.727,00 |
| 19.12.2025 | 1,29 | 1,29 | 1,25 | 1,28 | -0,78% | 6.008,00 |
| 18.12.2025 | 1,33 | 1,33 | 1,26 | 1,29 | -2,27% | 20.499,00 |
| 17.12.2025 | 1,39 | 1,42 | 1,32 | 1,32 | -5,04% | 52.723,00 |
| 16.12.2025 | 1,37 | 1,43 | 1,36 | 1,39 | 0,00% | 22.970,00 |
| 15.12.2025 | 1,42 | 1,42 | 1,36 | 1,39 | -0,71% | 9.632,00 |
| 12.12.2025 | 1,40 | 1,42 | 1,36 | 1,40 | -2,10% | 17.705,00 |
| 11.12.2025 | 1,41 | 1,43 | 1,37 | 1,43 | 1,42% | 8.548,00 |
| 10.12.2025 | 1,41 | 1,44 | 1,38 | 1,41 | 0,01% | 19.149,00 |
| 09.12.2025 | 1,39 | 1,41 | 1,38 | 1,41 | -0,01% | 10.517,00 |
| 08.12.2025 | 1,43 | 1,43 | 1,38 | 1,41 | -1,40% | 6.616,00 |
| 05.12.2025 | 1,38 | 1,47 | 1,34 | 1,43 | 0,00% | 21.507,00 |
| 04.12.2025 | 1,41 | 1,47 | 1,38 | 1,43 | 1,42% | 14.799,00 |
| 03.12.2025 | 1,37 | 1,46 | 1,37 | 1,41 | 0,71% | 19.287,00 |
| 02.12.2025 | 1,30 | 1,40 | 1,30 | 1,40 | -2,78% | 19.799,00 |
| 01.12.2025 | 1,45 | 1,49 | 1,44 | 1,44 | -1,03% | 25.266,00 |
| 28.11.2025 | 1,42 | 1,46 | 1,42 | 1,46 | 2,46% | 41.656,00 |
| 26.11.2025 | 1,39 | 1,44 | 1,39 | 1,42 | 1,43% | 14.190,00 |
| 25.11.2025 | 1,33 | 1,40 | 1,33 | 1,40 | 5,26% | 16.591,00 |
| 24.11.2025 | 1,32 | 1,33 | 1,28 | 1,33 | 0,76% | 27.935,00 |
| 21.11.2025 | 1,33 | 1,33 | 1,28 | 1,32 | 1,54% | 45.836,00 |
| 20.11.2025 | 1,28 | 1,32 | 1,28 | 1,30 | -0,76% | 16.539,00 |
| 19.11.2025 | 1,28 | 1,35 | 1,27 | 1,31 | -2,24% | 15.871,00 |
| 18.11.2025 | 1,29 | 1,38 | 1,26 | 1,34 | 3,08% | 25.702,00 |
| 17.11.2025 | 1,30 | 1,35 | 1,24 | 1,30 | -1,52% | 60.771,00 |
| 14.11.2025 | 1,26 | 1,32 | 1,25 | 1,32 | 2,33% | 19.972,00 |
| 13.11.2025 | 1,32 | 1,35 | 1,27 | 1,29 | -3,73% | 103.800,00 |
| 12.11.2025 | 1,34 | 1,39 | 1,31 | 1,34 | 0,00% | 31.174,00 |
| 11.11.2025 | 1,26 | 1,40 | 1,26 | 1,34 | 8,94% | 132.703,00 |
| 10.11.2025 | 1,26 | 1,29 | 1,20 | 1,23 | -10,22% | 649.882,00 |
| 07.11.2025 | 1,29 | 1,37 | 1,28 | 1,37 | 3,79% | 5.380.675,00 |
| 06.11.2025 | 1,51 | 1,52 | 1,29 | 1,32 | -12,32% | 40.518,00 |
| 05.11.2025 | 1,52 | 1,54 | 1,51 | 1,51 | -0,30% | 6.085,00 |
| 04.11.2025 | 1,51 | 1,55 | 1,51 | 1,51 | -0,66% | 11.180,00 |
| 03.11.2025 | 1,49 | 1,53 | 1,49 | 1,52 | -1,30% | 3.838,00 |
| 31.10.2025 | 1,54 | 1,57 | 1,51 | 1,54 | -2,53% | 11.954,00 |
| 30.10.2025 | 1,50 | 1,62 | 1,50 | 1,58 | -2,47% | 32.920,00 |
| 29.10.2025 | 1,65 | 1,69 | 1,60 | 1,62 | -1,82% | 24.483,00 |
| 28.10.2025 | 1,65 | 1,74 | 1,65 | 1,65 | -1,20% | 15.258,00 |
| 27.10.2025 | 1,79 | 1,79 | 1,66 | 1,67 | -6,18% | 17.810,00 |
| 24.10.2025 | 1,74 | 1,79 | 1,70 | 1,78 | 2,30% | 5.200,00 |
| 23.10.2025 | 1,72 | 1,75 | 1,66 | 1,74 | -0,57% | 14.173,00 |
| 22.10.2025 | 1,75 | 1,75 | 1,70 | 1,75 | -0,01% | 13.971,00 |
| 21.10.2025 | 1,75 | 1,79 | 1,73 | 1,75 | -0,57% | 6.695,00 |
| 20.10.2025 | 1,68 | 1,80 | 1,68 | 1,76 | 4,76% | 13.661,00 |
| 17.10.2025 | 1,76 | 1,76 | 1,68 | 1,68 | -5,62% | 5.601,00 |
| 16.10.2025 | 1,91 | 1,91 | 1,76 | 1,78 | -5,32% | 17.104,00 |
| 15.10.2025 | 1,82 | 1,90 | 1,82 | 1,88 | 0,00% | 12.596,00 |
| 14.10.2025 | 1,82 | 1,89 | 1,75 | 1,88 | 5,03% | 16.930,00 |
| 13.10.2025 | 1,75 | 1,81 | 1,72 | 1,79 | 4,07% | 34.018,00 |
| 10.10.2025 | 1,88 | 1,89 | 1,72 | 1,72 | -8,83% | 36.040,00 |
| 09.10.2025 | 1,82 | 1,89 | 1,82 | 1,89 | 2,53% | 4.026,00 |
| 08.10.2025 | 1,86 | 1,89 | 1,84 | 1,84 | -0,54% | 8.039,00 |
| 07.10.2025 | 1,89 | 1,89 | 1,85 | 1,85 | -2,12% | 14.189,00 |
| 06.10.2025 | 1,91 | 1,93 | 1,88 | 1,89 | -0,53% | 12.241,00 |
| 03.10.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,80% | 500,00 |
| 02.10.2025 | 1,79 | 1,95 | 1,76 | 1,89 | 5,31% | 27.965,00 |
| 01.10.2025 | 1,78 | 1,81 | 1,77 | 1,79 | 0,56% | 9.780,00 |
| 30.09.2025 | 1,81 | 1,82 | 1,72 | 1,78 | -1,93% | 15.544,00 |
| 29.09.2025 | 1,77 | 1,85 | 1,65 | 1,82 | 2,54% | 101.542,00 |
| 26.09.2025 | 1,77 | 1,77 | 1,73 | 1,77 | 0,00% | 42.500,00 |
| 25.09.2025 | 1,79 | 1,81 | 1,77 | 1,77 | -1,59% | 4.204,00 |
| 24.09.2025 | 1,83 | 1,83 | 1,79 | 1,80 | -1,45% | 10.366,00 |
| 23.09.2025 | 1,83 | 1,84 | 1,81 | 1,83 | -0,82% | 11.220,00 |