1,340$
-2,19%
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 |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,39 | 1,42 | 1,32 | 1,32 | -5,04% | 46.901,00 |
| 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 |
| 22.09.2025 | 1,82 | 1,85 | 1,80 | 1,84 | -1,08% | 9.258,00 |
| 19.09.2025 | 1,91 | 1,91 | 1,85 | 1,86 | -1,85% | 9.856,00 |
| 18.09.2025 | 1,85 | 1,92 | 1,80 | 1,90 | 3,55% | 21.419,00 |
| 17.09.2025 | 1,81 | 1,93 | 1,81 | 1,83 | -0,16% | 10.335,00 |
| 16.09.2025 | 1,91 | 1,91 | 1,73 | 1,83 | -4,04% | 49.772,00 |
| 15.09.2025 | 1,84 | 1,95 | 1,84 | 1,91 | -2,05% | 27.556,00 |
| 12.09.2025 | 1,92 | 2,00 | 1,90 | 1,95 | 1,30% | 44.690,00 |
| 11.09.2025 | 1,74 | 1,94 | 1,73 | 1,93 | 10,06% | 128.457,00 |
| 10.09.2025 | 1,73 | 1,75 | 1,69 | 1,75 | 1,39% | 25.037,00 |
| 09.09.2025 | 1,74 | 1,75 | 1,66 | 1,73 | 0,58% | 36.444,00 |
| 08.09.2025 | 1,69 | 1,73 | 1,68 | 1,72 | 1,78% | 15.424,00 |
| 05.09.2025 | 1,67 | 1,70 | 1,65 | 1,69 | 0,90% | 17.967,00 |
| 04.09.2025 | 1,71 | 1,72 | 1,66 | 1,67 | -2,34% | 9.546,00 |
| 03.09.2025 | 1,64 | 1,72 | 1,64 | 1,71 | 2,18% | 35.558,00 |
| 02.09.2025 | 1,67 | 1,73 | 1,59 | 1,67 | 0,21% | 76.116,00 |
| 29.08.2025 | 1,67 | 1,67 | 1,66 | 1,67 | 0,00% | 4.826,00 |
| 28.08.2025 | 1,74 | 1,74 | 1,65 | 1,67 | 0,60% | 23.062,00 |
| 27.08.2025 | 1,66 | 1,69 | 1,66 | 1,66 | -1,19% | 6.190,00 |
| 26.08.2025 | 1,65 | 1,70 | 1,64 | 1,68 | 1,82% | 7.877,00 |
| 25.08.2025 | 1,68 | 1,69 | 1,64 | 1,65 | 0,00% | 11.222,00 |
| 22.08.2025 | 1,67 | 1,67 | 1,59 | 1,65 | 2,48% | 9.010,00 |
| 21.08.2025 | 1,57 | 1,62 | 1,57 | 1,61 | 1,26% | 11.155,00 |
| 20.08.2025 | 1,63 | 1,65 | 1,58 | 1,59 | -0,62% | 19.276,00 |
| 19.08.2025 | 1,73 | 1,78 | 1,58 | 1,60 | -13,04% | 69.347,00 |
| 18.08.2025 | 1,70 | 1,85 | 1,66 | 1,84 | 7,60% | 72.100,00 |
| 15.08.2025 | 1,65 | 1,71 | 1,65 | 1,71 | 1,23% | 4.875,00 |
| 14.08.2025 | 1,67 | 1,73 | 1,61 | 1,69 | -2,36% | 18.371,00 |
| 13.08.2025 | 1,70 | 1,75 | 1,60 | 1,73 | -1,53% | 32.464,00 |
| 12.08.2025 | 1,58 | 1,77 | 1,56 | 1,76 | 9,12% | 111.499,00 |
| 11.08.2025 | 1,63 | 1,63 | 1,54 | 1,61 | 1,26% | 19.086,00 |
| 08.08.2025 | 1,49 | 1,60 | 1,49 | 1,59 | 1,92% | 27.050,00 |
| 07.08.2025 | 1,51 | 1,59 | 1,46 | 1,56 | 0,32% | 41.488,00 |
| 06.08.2025 | 1,54 | 1,59 | 1,51 | 1,56 | 2,98% | 28.198,00 |
| 05.08.2025 | 1,56 | 1,58 | 1,51 | 1,51 | -3,21% | 21.886,00 |
| 04.08.2025 | 1,48 | 1,56 | 1,48 | 1,56 | 5,41% | 26.808,00 |
| 01.08.2025 | 1,46 | 1,52 | 1,41 | 1,48 | 2,07% | 19.879,00 |
| 31.07.2025 | 1,53 | 1,53 | 1,35 | 1,45 | -3,33% | 61.661,00 |
| 30.07.2025 | 1,62 | 1,62 | 1,50 | 1,50 | -8,54% | 36.950,00 |
| 29.07.2025 | 1,60 | 1,70 | 1,52 | 1,64 | 3,80% | 65.709,00 |