0,023$
-17,86%
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 |
|---|---|---|---|---|---|---|
| 28.05.2026 | 1,69 | 1,71 | 1,60 | 1,64 | -1,80% | 74.445,00 |
| 27.05.2026 | 1,63 | 1,72 | 1,58 | 1,67 | -1,18% | 83.165,00 |
| 26.05.2026 | 1,69 | 1,78 | 1,66 | 1,69 | -0,59% | 58.232,00 |
| 22.05.2026 | 1,79 | 1,86 | 1,68 | 1,70 | -6,59% | 135.195,00 |
| 21.05.2026 | 1,77 | 1,98 | 1,70 | 1,82 | 5,81% | 143.241,00 |
| 20.05.2026 | 1,53 | 1,75 | 1,53 | 1,72 | 8,18% | 147.166,00 |
| 19.05.2026 | 1,76 | 1,77 | 1,51 | 1,59 | -8,62% | 140.053,00 |
| 18.05.2026 | 1,84 | 1,89 | 1,73 | 1,74 | -4,92% | 138.070,00 |
| 15.05.2026 | 1,95 | 1,95 | 1,80 | 1,83 | -8,96% | 177.080,00 |
| 14.05.2026 | 2,02 | 2,10 | 1,95 | 2,01 | -11,45% | 288.082,00 |
| 13.05.2026 | 2,39 | 2,42 | 2,25 | 2,27 | -7,72% | 193.265,00 |
| 12.05.2026 | 2,57 | 2,63 | 2,46 | 2,46 | -8,55% | 141.584,00 |
| 11.05.2026 | 2,71 | 2,79 | 2,59 | 2,69 | -7,88% | 288.996,00 |
| 08.05.2026 | 2,76 | 3,13 | 2,61 | 2,92 | 18,70% | 7.594.202,00 |
| 07.05.2026 | 2,50 | 2,56 | 2,41 | 2,46 | -3,15% | 178.636,00 |
| 06.05.2026 | 2,65 | 2,65 | 2,41 | 2,54 | -4,87% | 304.412,00 |
| 05.05.2026 | 2,76 | 2,84 | 2,63 | 2,67 | -6,97% | 258.422,00 |
| 04.05.2026 | 2,93 | 2,93 | 2,74 | 2,87 | -4,02% | 350.051,00 |
| 01.05.2026 | 3,22 | 3,22 | 2,88 | 2,99 | -8,00% | 438.891,00 |
| 30.04.2026 | 2,91 | 4,12 | 2,41 | 3,25 | -2,40% | 2.652.107,00 |
| 29.04.2026 | 4,21 | 4,21 | 3,04 | 3,33 | 14.070,21% | 666.144,00 |
| 28.04.2026 | 0,03 | 0,03 | 0,02 | 0,02 | -16,07% | 306.477.298,00 |
| 27.04.2026 | 0,03 | 0,03 | 0,03 | 0,03 | -34,88% | 310.531.347,00 |
| 24.04.2026 | 0,05 | 0,06 | 0,04 | 0,04 | 29,91% | 2.606.384.638,00 |
| 23.04.2026 | 0,03 | 0,04 | 0,03 | 0,03 | -17,25% | 329.880.206,00 |
| 22.04.2026 | 0,04 | 0,04 | 0,03 | 0,04 | -10,11% | 397.938.554,00 |
| 21.04.2026 | 0,05 | 0,05 | 0,04 | 0,04 | -18,80% | 434.567.074,00 |
| 20.04.2026 | 0,08 | 0,09 | 0,05 | 0,05 | -42,32% | 363.354.973,00 |
| 17.04.2026 | 0,15 | 0,15 | 0,07 | 0,10 | -40,92% | 458.333.637,00 |
| 16.04.2026 | 0,31 | 0,37 | 0,14 | 0,16 | -5,80% | 976.038.234,00 |
| 15.04.2026 | 1,20 | 1,24 | 0,14 | 0,17 | -89,84% | 137.727.113,00 |
| 14.04.2026 | 1,61 | 1,70 | 1,28 | 1,68 | 5,66% | 1.466.832,00 |
| 13.04.2026 | 1,45 | 1,64 | 1,43 | 1,59 | 9,66% | 688.267,00 |
| 10.04.2026 | 1,33 | 1,61 | 1,33 | 1,45 | 9,02% | 345.395,00 |
| 09.04.2026 | 1,34 | 1,38 | 1,33 | 1,33 | 0,76% | 11.204,00 |
| 08.04.2026 | 1,36 | 1,36 | 1,31 | 1,32 | -1,49% | 32.840,00 |
| 07.04.2026 | 1,35 | 1,41 | 1,31 | 1,34 | -0,74% | 126.621,00 |
| 06.04.2026 | 1,39 | 1,39 | 1,35 | 1,35 | -5,59% | 3.989,00 |
| 02.04.2026 | 1,45 | 1,45 | 1,43 | 1,43 | -3,44% | 6.890,00 |
| 01.04.2026 | 1,50 | 1,55 | 1,45 | 1,48 | -0,60% | 16.550,00 |
| 31.03.2026 | 1,36 | 1,49 | 1,35 | 1,49 | 8,76% | 18.226,00 |
| 30.03.2026 | 1,37 | 1,43 | 1,36 | 1,37 | -2,14% | 9.798,00 |
| 27.03.2026 | 1,39 | 1,40 | 1,37 | 1,40 | 0,72% | 6.248,00 |
| 26.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | 1.502,00 |
| 25.03.2026 | 1,45 | 1,45 | 1,36 | 1,41 | 2,17% | 5.048,00 |
| 24.03.2026 | 1,39 | 1,41 | 1,38 | 1,38 | -1,43% | 4.684,00 |
| 23.03.2026 | 1,42 | 1,46 | 1,37 | 1,40 | -8,50% | 35.514,00 |
| 20.03.2026 | 1,47 | 1,53 | 1,44 | 1,53 | 3,38% | 483.759,00 |
| 19.03.2026 | 1,42 | 1,48 | 1,39 | 1,48 | -1,33% | 3.770,00 |
| 18.03.2026 | 1,43 | 1,51 | 1,40 | 1,50 | 4,90% | 67.358,00 |
| 17.03.2026 | 1,56 | 1,56 | 1,43 | 1,43 | -8,33% | 66.507,00 |
| 16.03.2026 | 1,52 | 1,56 | 1,49 | 1,56 | 2,63% | 7.643,00 |
| 13.03.2026 | 1,60 | 1,62 | 1,40 | 1,52 | -3,18% | 10.602,00 |
| 12.03.2026 | 1,60 | 1,61 | 1,51 | 1,57 | 0,64% | 7.555,00 |
| 11.03.2026 | 1,51 | 1,60 | 1,51 | 1,56 | 1,30% | 10.485,00 |
| 10.03.2026 | 1,53 | 1,63 | 1,51 | 1,54 | 0,00% | 15.868,00 |
| 09.03.2026 | 1,55 | 1,62 | 1,50 | 1,54 | -0,65% | 15.511,00 |
| 06.03.2026 | 1,57 | 1,61 | 1,50 | 1,55 | -4,91% | 13.253,00 |
| 05.03.2026 | 1,72 | 1,72 | 1,52 | 1,63 | -5,78% | 20.909,00 |
| 04.03.2026 | 1,77 | 1,77 | 1,70 | 1,73 | -2,81% | 16.736,00 |
| 03.03.2026 | 1,95 | 1,95 | 1,70 | 1,78 | -14,83% | 45.378,00 |
| 02.03.2026 | 1,67 | 2,12 | 1,67 | 2,09 | 22,94% | 467.151,00 |
| 27.02.2026 | 1,70 | 1,75 | 1,62 | 1,70 | -0,58% | 37.831,00 |
| 26.02.2026 | 1,53 | 1,72 | 1,43 | 1,71 | 11,76% | 46.041,00 |
| 25.02.2026 | 1,38 | 1,57 | 1,34 | 1,53 | 8,51% | 24.404,00 |
| 24.02.2026 | 1,37 | 1,41 | 1,37 | 1,41 | 0,71% | 6.406,00 |
| 23.02.2026 | 1,34 | 1,42 | 1,34 | 1,40 | 0,72% | 8.173,00 |
| 20.02.2026 | 1,37 | 1,42 | 1,33 | 1,39 | -0,71% | 4.757,00 |
| 19.02.2026 | 1,31 | 1,40 | 1,31 | 1,40 | -0,71% | 4.870,00 |
| 18.02.2026 | 1,34 | 1,41 | 1,33 | 1,41 | 2,17% | 7.166,00 |
| 17.02.2026 | 1,41 | 1,42 | 1,26 | 1,38 | -3,50% | 57.629,00 |
| 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 | 0,85% | 38.303,00 |
| 05.02.2026 | 1,16 | 1,18 | 1,09 | 1,18 | 2,61% | 57.510,00 |
| 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% | 18.287,00 |
| 26.01.2026 | 1,15 | 1,17 | 1,12 | 1,12 | -1,75% | 9.110,00 |
| 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% | 26.477,00 |
| 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% | 480.448,00 |
| 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% | 11.129,00 |
| 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% | 10.740,00 |
| 07.01.2026 | 1,21 | 1,21 | 1,17 | 1,19 | -1,65% | 12.805,00 |
| 06.01.2026 | 1,17 | 1,21 | 1,16 | 1,21 | 1,68% | 11.898,00 |
| 05.01.2026 | 1,17 | 1,22 | 1,16 | 1,19 | 1,71% | 23.645,00 |