1,880$
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,88 | 1,88 | 1,83 | 1,88 | 0,00% | 3.882,00 |
| 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 |
| 28.07.2025 | 1,60 | 1,60 | 1,55 | 1,58 | 0,74% | 10.450,00 |
| 25.07.2025 | 1,55 | 1,61 | 1,50 | 1,57 | 1,19% | 24.404,00 |
| 24.07.2025 | 1,51 | 1,55 | 1,48 | 1,55 | 0,65% | 12.686,00 |
| 23.07.2025 | 1,61 | 1,61 | 1,51 | 1,54 | -1,28% | 29.662,00 |
| 22.07.2025 | 1,49 | 1,58 | 1,42 | 1,56 | 4,00% | 44.898,00 |
| 21.07.2025 | 1,55 | 1,71 | 1,49 | 1,50 | -1,96% | 127.297,00 |
| 18.07.2025 | 1,53 | 1,55 | 1,51 | 1,53 | 0,66% | 19.643,00 |
| 17.07.2025 | 1,47 | 1,55 | 1,42 | 1,52 | 2,70% | 25.976,00 |
| 16.07.2025 | 1,46 | 1,53 | 1,39 | 1,48 | 3,50% | 34.440,00 |
| 15.07.2025 | 1,38 | 1,46 | 1,38 | 1,43 | 1,42% | 30.355,00 |
| 14.07.2025 | 1,44 | 1,45 | 1,40 | 1,41 | 0,00% | 17.775,00 |
| 11.07.2025 | 1,52 | 1,52 | 1,40 | 1,41 | -5,37% | 25.216,00 |
| 10.07.2025 | 1,43 | 1,59 | 1,41 | 1,49 | 0,00% | 41.521,00 |
| 09.07.2025 | 1,42 | 1,49 | 1,35 | 1,49 | 10,37% | 85.141,00 |
| 08.07.2025 | 1,28 | 1,39 | 1,28 | 1,35 | 3,85% | 33.535,00 |
| 07.07.2025 | 1,37 | 1,37 | 1,29 | 1,30 | -2,99% | 31.015,00 |
| 03.07.2025 | 1,32 | 1,37 | 1,32 | 1,34 | -0,74% | 21.485,00 |
| 02.07.2025 | 1,32 | 1,38 | 1,30 | 1,35 | 2,66% | 18.915,00 |
| 01.07.2025 | 1,31 | 1,32 | 1,27 | 1,32 | -0,38% | 25.755,00 |
| 30.06.2025 | 1,33 | 1,33 | 1,27 | 1,32 | -0,38% | 28.480,00 |
| 27.06.2025 | 1,33 | 1,36 | 1,29 | 1,33 | 3,52% | 49.444,00 |
| 26.06.2025 | 1,27 | 1,33 | 1,25 | 1,28 | 1,19% | 44.738,00 |
| 25.06.2025 | 1,23 | 1,35 | 1,23 | 1,27 | 0,40% | 49.527,00 |
| 24.06.2025 | 1,17 | 1,29 | 1,16 | 1,26 | 5,00% | 72.227,00 |
| 23.06.2025 | 1,21 | 1,21 | 1,12 | 1,20 | -4,76% | 94.376,00 |
| 20.06.2025 | 1,26 | 1,30 | 1,13 | 1,26 | 0,80% | 2.030.354,00 |
| 18.06.2025 | 1,35 | 1,35 | 1,24 | 1,25 | 0,00% | 42.316,00 |
| 17.06.2025 | 1,30 | 1,34 | 1,22 | 1,25 | -7,41% | 83.224,00 |
| 16.06.2025 | 1,39 | 1,39 | 1,31 | 1,35 | 0,75% | 62.798,00 |
| 13.06.2025 | 1,32 | 1,40 | 1,31 | 1,34 | 0,75% | 76.064,00 |
| 12.06.2025 | 1,30 | 1,38 | 1,28 | 1,33 | 1,53% | 101.602,00 |
| 11.06.2025 | 1,40 | 1,41 | 1,30 | 1,31 | -5,76% | 83.547,00 |
| 10.06.2025 | 1,54 | 1,55 | 1,38 | 1,39 | -13,13% | 136.053,00 |
| 09.06.2025 | 1,54 | 1,76 | 1,45 | 1,60 | -2,44% | 259.953,00 |
| 06.06.2025 | 1,76 | 1,90 | 1,53 | 1,64 | -13,23% | 541.199,00 |
| 05.06.2025 | 1,81 | 2,31 | 1,59 | 1,89 | 33,10% | 27.590.402,00 |
| 04.06.2025 | 1,38 | 1,42 | 1,37 | 1,42 | 3,65% | 2.302.879,00 |
| 03.06.2025 | 1,31 | 1,43 | 1,31 | 1,37 | 3,79% | 8.766,00 |
| 02.06.2025 | 1,41 | 1,41 | 1,30 | 1,32 | -3,65% | 20.464,00 |
| 30.05.2025 | 1,36 | 1,37 | 1,34 | 1,37 | 1,48% | 6.011,00 |
| 29.05.2025 | 1,35 | 1,39 | 1,35 | 1,35 | 0,00% | 12.423,00 |
| 28.05.2025 | 1,40 | 1,45 | 1,35 | 1,35 | -6,90% | 28.098,00 |
| 27.05.2025 | 1,45 | 1,45 | 1,39 | 1,45 | 5,07% | 12.782,00 |