1,465$
-1,01%
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 |
|---|---|---|---|---|---|---|
| 16.07.2025 | 1,46 | 1,53 | 1,39 | 1,48 | 3,50% | 33.827,00 |
| 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 |
| 23.05.2025 | 1,39 | 1,45 | 1,38 | 1,38 | -4,17% | 12.277,00 |
| 22.05.2025 | 1,44 | 1,45 | 1,41 | 1,44 | -0,53% | 9.830,00 |
| 21.05.2025 | 1,47 | 1,49 | 1,42 | 1,45 | -2,19% | 19.743,00 |
| 20.05.2025 | 1,48 | 1,52 | 1,45 | 1,48 | -0,67% | 26.554,00 |
| 19.05.2025 | 1,53 | 1,57 | 1,46 | 1,49 | 0,00% | 10.135,00 |
| 16.05.2025 | 1,55 | 1,61 | 1,48 | 1,49 | 0,68% | 15.240,00 |
| 15.05.2025 | 1,64 | 1,65 | 1,48 | 1,48 | -10,78% | 24.761,00 |
| 14.05.2025 | 1,57 | 1,70 | 1,52 | 1,66 | 5,66% | 30.525,00 |
| 13.05.2025 | 1,41 | 1,65 | 1,41 | 1,57 | 7,53% | 87.005,00 |
| 12.05.2025 | 1,41 | 1,50 | 1,40 | 1,46 | 5,80% | 15.227,00 |
| 09.05.2025 | 1,39 | 1,41 | 1,34 | 1,38 | 0,00% | 16.892,00 |
| 08.05.2025 | 1,36 | 1,38 | 1,34 | 1,38 | 5,75% | 5.568,00 |
| 07.05.2025 | 1,33 | 1,34 | 1,26 | 1,31 | -1,88% | 27.109,00 |
| 06.05.2025 | 1,38 | 1,55 | 1,32 | 1,33 | -7,64% | 168.385,00 |
| 05.05.2025 | 1,48 | 1,48 | 1,31 | 1,44 | -2,37% | 63.414,00 |
| 02.05.2025 | 1,48 | 1,49 | 1,43 | 1,48 | -1,19% | 46.408,00 |
| 01.05.2025 | 1,43 | 1,56 | 1,43 | 1,49 | 0,18% | 6.324,00 |
| 30.04.2025 | 1,52 | 1,53 | 1,46 | 1,49 | -2,61% | 16.001,00 |
| 29.04.2025 | 1,59 | 1,64 | 1,52 | 1,53 | -1,92% | 15.108,00 |
| 28.04.2025 | 1,59 | 1,62 | 1,52 | 1,56 | -2,50% | 8.272,00 |
| 25.04.2025 | 1,67 | 1,72 | 1,57 | 1,60 | -0,62% | 9.497,00 |
| 24.04.2025 | 1,62 | 1,65 | 1,57 | 1,61 | 1,90% | 10.352,00 |
| 23.04.2025 | 1,60 | 1,87 | 1,58 | 1,58 | 0,00% | 100.620,00 |
| 22.04.2025 | 1,40 | 1,62 | 1,39 | 1,58 | 15,33% | 63.991,00 |
| 21.04.2025 | 1,33 | 1,39 | 1,33 | 1,37 | 3,79% | 25.480,00 |
| 17.04.2025 | 1,30 | 1,37 | 1,27 | 1,32 | 0,76% | 29.729,00 |
| 16.04.2025 | 1,35 | 1,38 | 1,31 | 1,31 | -1,50% | 6.045,00 |
| 15.04.2025 | 1,32 | 1,39 | 1,32 | 1,33 | -2,92% | 6.785,00 |
| 14.04.2025 | 1,42 | 1,43 | 1,32 | 1,37 | 0,07% | 14.889,00 |
| 11.04.2025 | 1,39 | 1,44 | 1,30 | 1,37 | 0,66% | 10.287,00 |
| 10.04.2025 | 1,38 | 1,43 | 1,32 | 1,36 | 3,03% | 17.195,00 |
| 09.04.2025 | 1,25 | 1,36 | 1,20 | 1,32 | 5,60% | 23.946,00 |
| 08.04.2025 | 1,31 | 1,32 | 1,25 | 1,25 | -3,10% | 11.777,00 |
| 07.04.2025 | 1,25 | 1,32 | 1,24 | 1,29 | -1,53% | 7.472,00 |
| 04.04.2025 | 1,31 | 1,35 | 1,25 | 1,31 | -2,96% | 14.884,00 |
| 03.04.2025 | 1,34 | 1,36 | 1,25 | 1,35 | -1,46% | 18.226,00 |
| 02.04.2025 | 1,36 | 1,49 | 1,26 | 1,37 | 0,37% | 26.902,00 |
| 01.04.2025 | 1,35 | 1,60 | 1,32 | 1,37 | 4,20% | 48.330,00 |
| 31.03.2025 | 1,44 | 1,48 | 1,25 | 1,31 | -10,34% | 31.944,00 |
| 28.03.2025 | 1,61 | 1,61 | 1,46 | 1,46 | -6,94% | 12.031,00 |
| 27.03.2025 | 1,56 | 1,64 | 1,52 | 1,57 | -0,63% | 5.881,00 |
| 26.03.2025 | 1,63 | 1,64 | 1,56 | 1,58 | -3,42% | 7.337,00 |
| 25.03.2025 | 1,65 | 1,93 | 1,40 | 1,64 | 1,61% | 74.454,00 |
| 24.03.2025 | 1,68 | 1,68 | 1,58 | 1,61 | -1,83% | 11.812,00 |
| 21.03.2025 | 1,68 | 1,69 | 1,60 | 1,64 | -0,30% | 17.998,00 |
| 20.03.2025 | 1,60 | 1,67 | 1,60 | 1,65 | -0,13% | 8.515,00 |
| 19.03.2025 | 1,62 | 1,69 | 1,57 | 1,65 | 1,67% | 10.235,00 |
| 18.03.2025 | 1,54 | 1,63 | 1,54 | 1,62 | 3,18% | 3.568,00 |
| 17.03.2025 | 1,64 | 1,64 | 1,54 | 1,57 | 1,29% | 6.642,00 |
| 14.03.2025 | 1,67 | 1,67 | 1,55 | 1,55 | -4,91% | 20.466,00 |
| 13.03.2025 | 1,62 | 1,67 | 1,60 | 1,63 | -2,47% | 10.624,00 |
| 12.03.2025 | 1,71 | 1,71 | 1,57 | 1,67 | 1,90% | 13.889,00 |
| 11.03.2025 | 1,58 | 1,65 | 1,58 | 1,64 | 1,23% | 10.501,00 |
| 10.03.2025 | 1,74 | 1,75 | 1,60 | 1,62 | -4,14% | 17.634,00 |
| 07.03.2025 | 1,75 | 1,75 | 1,55 | 1,69 | -1,46% | 13.787,00 |
| 06.03.2025 | 1,71 | 1,74 | 1,70 | 1,72 | 0,29% | 9.232,00 |
| 05.03.2025 | 1,70 | 1,76 | 1,69 | 1,71 | 3,01% | 17.864,00 |
| 04.03.2025 | 1,75 | 1,88 | 1,56 | 1,66 | -4,36% | 39.558,00 |
| 03.03.2025 | 1,91 | 1,92 | 1,73 | 1,74 | -8,17% | 18.445,00 |
| 28.02.2025 | 1,90 | 1,99 | 1,85 | 1,89 | -0,53% | 23.322,00 |
| 27.02.2025 | 1,90 | 1,94 | 1,84 | 1,90 | -2,06% | 18.181,00 |
| 26.02.2025 | 1,90 | 2,03 | 1,87 | 1,94 | 1,57% | 22.174,00 |
| 25.02.2025 | 1,91 | 2,02 | 1,87 | 1,91 | -2,55% | 34.935,00 |
| 24.02.2025 | 2,19 | 2,37 | 1,90 | 1,96 | -0,51% | 72.095,00 |
| 21.02.2025 | 2,04 | 2,08 | 1,92 | 1,97 | -1,50% | 196.514,00 |