2,140$
6,47%
Echtzeit-Aktienkurs EBANG INTL HLDGS (NEW) A
Bid:
Ask:
Aktienkurse zur EBANG INTL HLDGS (NEW) A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 1,98 | 2,09 | 1,96 | 2,01 | 0,00% | 5.107,00 |
| 23.09.2026 | 2,12 | 2,25 | 1,98 | 2,01 | -6,94% | 15.211,00 |
| 22.09.2026 | 2,16 | 2,16 | 2,04 | 2,16 | -1,82% | 8.241,00 |
| 21.09.2026 | 2,18 | 2,34 | 2,17 | 2,20 | 1,85% | 22.435,00 |
| 18.09.2026 | 2,20 | 2,20 | 2,16 | 2,16 | 5,88% | 2.262,00 |
| 17.09.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | 1.881,00 |
| 16.09.2026 | 2,05 | 2,14 | 2,01 | 2,02 | 1,00% | 3.624,00 |
| 15.09.2026 | 2,12 | 2,19 | 2,00 | 2,00 | -1,48% | 3.862,00 |
| 14.09.2026 | 2,08 | 2,20 | 2,00 | 2,03 | -4,69% | 5.018,00 |
| 11.09.2026 | 2,16 | 2,25 | 2,13 | 2,13 | -1,39% | 5.561,00 |
| 10.09.2026 | 2,20 | 2,20 | 2,15 | 2,16 | -0,47% | 4.473,00 |
| 09.09.2026 | 2,16 | 2,33 | 2,16 | 2,17 | 0,77% | 1.254,00 |
| 08.09.2026 | 2,35 | 2,35 | 2,15 | 2,15 | -2,99% | 1.662,00 |
| 04.09.2026 | 2,26 | 2,26 | 2,19 | 2,22 | 0,00% | 2.275,00 |
| 03.09.2026 | 2,20 | 2,22 | 2,13 | 2,22 | -5,99% | 2.138,00 |
| 02.09.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 4,49% | 1.004,00 |
| 01.09.2026 | 2,14 | 2,26 | 2,13 | 2,26 | 4,63% | 2.100,00 |
| 31.08.2026 | 2,17 | 2,29 | 2,13 | 2,16 | -6,09% | 3.902,00 |
| 28.08.2026 | 2,24 | 2,31 | 2,24 | 2,30 | 3,58% | 4.360,00 |
| 27.08.2026 | 2,15 | 2,22 | 2,15 | 2,22 | 0,70% | 3.056,00 |
| 26.08.2026 | 2,26 | 2,26 | 2,15 | 2,21 | -1,17% | 3.336,00 |
| 25.08.2026 | 2,08 | 2,23 | 2,08 | 2,23 | -2,79% | 1.804,00 |
| 24.08.2026 | 2,30 | 2,34 | 2,18 | 2,30 | -1,08% | 15.973,00 |
| 21.08.2026 | 2,04 | 2,33 | 2,04 | 2,32 | 6,18% | 15.149,00 |
| 20.08.2026 | 1,92 | 2,31 | 1,92 | 2,19 | 5,05% | 29.164,00 |
| 19.08.2026 | 2,01 | 2,19 | 1,97 | 2,08 | 3,48% | 17.798,00 |
| 18.08.2026 | 2,03 | 2,03 | 1,95 | 2,01 | 0,50% | 5.430,00 |
| 17.08.2026 | 2,00 | 2,04 | 2,00 | 2,00 | -1,48% | 3.176,00 |
| 14.08.2026 | 2,07 | 2,15 | 1,88 | 2,03 | 4,64% | 3.605,00 |
| 13.08.2026 | 1,91 | 2,18 | 1,91 | 1,94 | -1,02% | 1.724,00 |
| 12.08.2026 | 1,90 | 2,21 | 1,90 | 1,96 | -6,89% | 2.929,00 |
| 11.08.2026 | 1,93 | 2,11 | 1,93 | 2,11 | 1,69% | 1.512,00 |
| 10.08.2026 | 1,92 | 2,07 | 1,87 | 2,07 | 5,61% | 34.282,00 |
| 07.08.2026 | 1,93 | 2,09 | 1,88 | 1,96 | 2,62% | 5.758,00 |
| 06.08.2026 | 1,82 | 2,03 | 1,82 | 1,91 | 2,69% | 1.472,00 |
| 05.08.2026 | 1,84 | 1,94 | 1,80 | 1,86 | -0,40% | 3.494,00 |
| 04.08.2026 | 1,94 | 1,94 | 1,75 | 1,87 | -2,74% | 12.916,00 |
| 03.08.2026 | 1,91 | 1,97 | 1,91 | 1,92 | -2,04% | 2.052,00 |
| 31.07.2026 | 1,95 | 1,96 | 1,70 | 1,96 | 0,51% | 7.429,00 |
| 30.07.2026 | 2,00 | 2,00 | 1,75 | 1,95 | -2,50% | 20.101,00 |
| 29.07.2026 | 2,00 | 2,05 | 2,00 | 2,00 | -4,87% | 4.780,00 |
| 28.07.2026 | 2,01 | 2,10 | 2,01 | 2,10 | -0,83% | 1.104,00 |
| 24.07.2026 | 2,09 | 2,20 | 2,09 | 2,12 | 4,90% | 109,00 |
| 23.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,05% | 1.119,00 |
| 22.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | 717,00 |
| 21.07.2026 | 2,02 | 2,03 | 2,01 | 2,02 | -1,46% | 2.372,00 |
| 20.07.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 0,99% | 1.218,00 |
| 17.07.2026 | 2,01 | 2,11 | 2,01 | 2,03 | -0,98% | 2.376,00 |
| 16.07.2026 | 2,06 | 2,14 | 2,01 | 2,05 | -1,44% | 3.004,00 |
| 15.07.2026 | 2,02 | 2,21 | 2,02 | 2,08 | 3,07% | 2.937,00 |
| 14.07.2026 | 2,00 | 2,16 | 2,00 | 2,02 | -5,04% | 5.707,00 |
| 13.07.2026 | 2,19 | 2,20 | 2,01 | 2,13 | 0,24% | 2.251,00 |
| 10.07.2026 | 2,03 | 2,12 | 2,03 | 2,12 | -0,70% | 1.144,00 |
| 09.07.2026 | 2,25 | 2,25 | 2,14 | 2,14 | -3,06% | 2.951,00 |
| 08.07.2026 | 2,18 | 2,20 | 2,10 | 2,20 | 3,39% | 2.344,00 |
| 07.07.2026 | 2,10 | 2,19 | 2,01 | 2,13 | 4,41% | 3.527,00 |
| 06.07.2026 | 2,01 | 2,14 | 2,01 | 2,04 | 2,00% | 4.378,00 |
| 02.07.2026 | 2,25 | 2,25 | 2,00 | 2,00 | -11,11% | 6.713,00 |
| 01.07.2026 | 2,10 | 2,25 | 2,04 | 2,25 | 2,74% | 4.403,00 |
| 30.06.2026 | 2,30 | 2,39 | 2,10 | 2,19 | 3,79% | 16.652,00 |
| 29.06.2026 | 1,83 | 2,39 | 1,83 | 2,11 | 14,67% | 20.864,00 |
| 26.06.2026 | 2,14 | 2,37 | 1,71 | 1,84 | -18,22% | 23.521,00 |
| 25.06.2026 | 2,11 | 2,45 | 2,10 | 2,25 | -0,44% | 8.697,00 |
| 24.06.2026 | 2,32 | 2,32 | 2,20 | 2,26 | -8,87% | 3.906,00 |
| 23.06.2026 | 2,42 | 2,63 | 2,28 | 2,48 | 4,44% | 6.412,00 |
| 22.06.2026 | 2,50 | 2,80 | 2,37 | 2,37 | -6,52% | 26.760,00 |
| 18.06.2026 | 2,40 | 2,54 | 2,33 | 2,54 | 5,39% | 13.009,00 |
| 17.06.2026 | 2,08 | 2,70 | 2,04 | 2,41 | 23,59% | 188.444,00 |
| 16.06.2026 | 1,94 | 2,05 | 1,94 | 1,95 | -9,72% | 6.318,00 |
| 15.06.2026 | 2,00 | 2,40 | 2,00 | 2,16 | 8,00% | 4.688,00 |
| 12.06.2026 | 2,01 | 2,17 | 2,00 | 2,00 | -9,91% | 14.982,00 |
| 11.06.2026 | 2,00 | 2,22 | 1,84 | 2,22 | -1,33% | 95.077,00 |
| 10.06.2026 | 2,17 | 2,30 | 2,07 | 2,25 | 2,74% | 7.405,00 |
| 09.06.2026 | 2,24 | 2,24 | 2,07 | 2,19 | -2,67% | 3.240,00 |
| 08.06.2026 | 2,07 | 2,40 | 2,07 | 2,25 | 7,40% | 2.763,00 |
| 05.06.2026 | 2,09 | 2,12 | 2,07 | 2,10 | 0,14% | 1.544,00 |
| 04.06.2026 | 2,07 | 2,10 | 2,07 | 2,09 | -2,70% | 3.104,00 |
| 03.06.2026 | 2,11 | 2,15 | 2,11 | 2,15 | 0,00% | 3.224,00 |
| 02.06.2026 | 2,10 | 2,15 | 2,10 | 2,15 | 1,90% | 1.860,00 |
| 01.06.2026 | 2,11 | 2,26 | 2,07 | 2,11 | -1,40% | 3.825,00 |
| 29.05.2026 | 2,00 | 2,33 | 2,00 | 2,14 | 11,46% | 13.537,00 |
| 28.05.2026 | 1,80 | 2,02 | 1,80 | 1,92 | -7,26% | 7.885,00 |
| 27.05.2026 | 2,00 | 2,09 | 1,90 | 2,07 | 3,52% | 5.623,00 |
| 26.05.2026 | 2,05 | 2,05 | 2,00 | 2,00 | -4,31% | 6.123,00 |
| 22.05.2026 | 2,05 | 2,12 | 2,05 | 2,09 | 2,45% | 5.148,00 |
| 21.05.2026 | 2,02 | 2,08 | 2,02 | 2,04 | -1,44% | 2.569,00 |
| 20.05.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -2,82% | 890,00 |
| 19.05.2026 | 2,01 | 2,13 | 2,01 | 2,13 | 2,40% | 2.152,00 |
| 18.05.2026 | 2,14 | 2,17 | 2,02 | 2,08 | -6,31% | 3.946,00 |
| 15.05.2026 | 2,02 | 2,22 | 2,02 | 2,22 | 5,61% | 2.198,00 |
| 14.05.2026 | 2,05 | 2,32 | 2,01 | 2,10 | 3,55% | 5.290,00 |
| 13.05.2026 | 2,20 | 2,20 | 2,01 | 2,03 | -8,56% | 8.302,00 |
| 12.05.2026 | 2,26 | 2,30 | 2,22 | 2,22 | -5,53% | 2.585,00 |
| 11.05.2026 | 2,34 | 2,35 | 2,27 | 2,35 | 0,43% | 4.513,00 |
| 08.05.2026 | 2,32 | 2,36 | 2,31 | 2,34 | -2,50% | 1.744,00 |
| 07.05.2026 | 2,52 | 2,52 | 2,40 | 2,40 | 0,42% | 3.266,00 |
| 06.05.2026 | 2,32 | 2,55 | 2,32 | 2,39 | 3,91% | 3.505,00 |
| 05.05.2026 | 2,36 | 2,38 | 2,30 | 2,30 | -4,37% | 5.063,00 |
| 04.05.2026 | 2,51 | 2,51 | 2,37 | 2,41 | -2,43% | 2.579,00 |
| 01.05.2026 | 2,47 | 2,65 | 2,38 | 2,47 | -0,21% | 5.531,00 |