0,079$
-7,06%
Echtzeit-Aktienkurs EZGO Technologies Ltd
Bid:
Ask:
Aktienkurse zur EZGO Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 1,49 | 1,51 | 1,29 | 1,32 | -12,00% | 199.500,00 |
| 04.06.2026 | 1,45 | 1,53 | 1,42 | 1,50 | -4,46% | 92.249,00 |
| 03.06.2026 | 1,65 | 1,65 | 1,40 | 1,57 | -8,19% | 166.273,00 |
| 02.06.2026 | 1,72 | 1,85 | 1,60 | 1,71 | 2,40% | 237.210,00 |
| 01.06.2026 | 1,46 | 1,74 | 1,39 | 1,67 | 7,74% | 235.243,00 |
| 29.05.2026 | 1,39 | 1,60 | 1,35 | 1,55 | 12,32% | 281.725,00 |
| 28.05.2026 | 1,34 | 1,45 | 1,28 | 1,38 | 1,85% | 233.603,00 |
| 27.05.2026 | 1,42 | 1,42 | 1,33 | 1,36 | -7,82% | 158.197,00 |
| 26.05.2026 | 1,56 | 1,56 | 1,44 | 1,47 | -9,26% | 179.026,00 |
| 22.05.2026 | 1,71 | 1,71 | 1,52 | 1,62 | -7,43% | 388.263,00 |
| 21.05.2026 | 1,85 | 1,86 | 1,66 | 1,75 | -12,94% | 352.236,00 |
| 20.05.2026 | 1,76 | 2,10 | 1,75 | 2,01 | -5,19% | 737.410,00 |
| 19.05.2026 | 1,80 | 2,62 | 1,68 | 2,12 | 15.720,90% | 6.831.681,00 |
| 18.05.2026 | 0,02 | 0,02 | 0,01 | 0,01 | -25,56% | 141.191.193,00 |
| 15.05.2026 | 0,02 | 0,02 | 0,02 | 0,02 | -30,96% | 269.495.675,00 |
| 14.05.2026 | 0,03 | 0,03 | 0,02 | 0,03 | -19,78% | 157.174.406,00 |
| 13.05.2026 | 0,03 | 0,04 | 0,03 | 0,03 | 1,88% | 331.008.902,00 |
| 12.05.2026 | 0,04 | 0,04 | 0,03 | 0,03 | -20,25% | 599.015.912,00 |
| 11.05.2026 | 0,06 | 0,07 | 0,03 | 0,04 | 0,00% | 1.713.451.946,00 |
| 08.05.2026 | 0,06 | 0,06 | 0,04 | 0,04 | -38,65% | 243.024.259,00 |
| 07.05.2026 | 0,09 | 0,12 | 0,06 | 0,07 | -57,66% | 258.517.536,00 |
| 06.05.2026 | 2,62 | 2,99 | 0,15 | 0,15 | -91,89% | 227.119.993,00 |
| 05.05.2026 | 1,24 | 2,60 | 1,24 | 1,90 | 54,47% | 22.264.743,00 |
| 04.05.2026 | 1,40 | 1,62 | 0,98 | 1,23 | -21,15% | 1.541.893,00 |
| 01.05.2026 | 1,50 | 1,59 | 1,49 | 1,56 | 4,00% | 16.808,00 |
| 30.04.2026 | 1,57 | 1,57 | 1,44 | 1,50 | -1,32% | 23.862,00 |
| 29.04.2026 | 1,36 | 1,55 | 1,35 | 1,52 | 11,76% | 73.721,00 |
| 28.04.2026 | 1,19 | 1,36 | 1,19 | 1,36 | 0,00% | 7.613,00 |
| 27.04.2026 | 1,39 | 1,39 | 1,31 | 1,36 | -1,45% | 4.966,00 |
| 24.04.2026 | 1,33 | 1,38 | 1,33 | 1,38 | 0,23% | 2.384,00 |
| 23.04.2026 | 1,36 | 1,38 | 1,36 | 1,38 | 0,65% | 948,00 |
| 22.04.2026 | 1,34 | 1,38 | 1,33 | 1,37 | -0,88% | 3.010,00 |
| 21.04.2026 | 1,40 | 1,40 | 1,29 | 1,38 | 3,76% | 24.014,00 |
| 20.04.2026 | 1,30 | 1,33 | 1,30 | 1,33 | -3,62% | 3.399,00 |
| 17.04.2026 | 1,31 | 1,40 | 1,28 | 1,38 | 3,37% | 7.159,00 |
| 16.04.2026 | 1,36 | 1,36 | 1,32 | 1,34 | -2,06% | 1.120,00 |
| 15.04.2026 | 1,31 | 1,37 | 1,31 | 1,36 | 3,27% | 3.998,00 |
| 14.04.2026 | 1,33 | 1,38 | 1,28 | 1,32 | -0,75% | 4.524,00 |
| 13.04.2026 | 1,32 | 1,33 | 1,31 | 1,33 | -0,75% | 6.772,00 |
| 10.04.2026 | 1,31 | 1,38 | 1,31 | 1,34 | 4,69% | 8.817,00 |
| 09.04.2026 | 1,26 | 1,32 | 1,23 | 1,28 | 1,27% | 21.739,00 |
| 08.04.2026 | 1,26 | 1,34 | 1,24 | 1,26 | 2,35% | 27.259,00 |
| 07.04.2026 | 1,23 | 1,26 | 1,22 | 1,24 | -0,40% | 4.486,00 |
| 06.04.2026 | 1,24 | 1,24 | 1,21 | 1,24 | -1,59% | 2.155,00 |
| 02.04.2026 | 1,20 | 1,26 | 1,19 | 1,26 | 0,00% | 4.750,00 |
| 01.04.2026 | 1,31 | 1,31 | 1,21 | 1,26 | 0,38% | 1.910,00 |
| 31.03.2026 | 1,30 | 1,30 | 1,20 | 1,26 | 2,89% | 4.767,00 |
| 30.03.2026 | 1,32 | 1,32 | 1,20 | 1,22 | -2,79% | 3.598,00 |
| 27.03.2026 | 1,19 | 1,30 | 1,18 | 1,26 | 2,03% | 9.836,00 |
| 26.03.2026 | 1,21 | 1,23 | 1,17 | 1,23 | -4,65% | 4.405,00 |
| 25.03.2026 | 1,24 | 1,29 | 1,16 | 1,29 | 4,44% | 9.297,00 |
| 23.03.2026 | 1,23 | 1,25 | 1,18 | 1,24 | 0,41% | 3.728,00 |
| 20.03.2026 | 1,32 | 1,32 | 1,18 | 1,23 | -3,91% | 13.441,00 |
| 19.03.2026 | 1,24 | 1,32 | 1,24 | 1,28 | -3,29% | 1.275,00 |
| 18.03.2026 | 1,30 | 1,33 | 1,26 | 1,32 | 1,82% | 3.435,00 |
| 17.03.2026 | 1,31 | 1,31 | 1,23 | 1,30 | 0,62% | 2.328,00 |
| 16.03.2026 | 1,33 | 1,33 | 1,22 | 1,29 | -1,73% | 16.068,00 |
| 13.03.2026 | 1,35 | 1,36 | 1,29 | 1,31 | -3,33% | 8.424,00 |
| 12.03.2026 | 1,31 | 1,39 | 1,31 | 1,36 | -2,02% | 2.156,00 |
| 11.03.2026 | 1,35 | 1,39 | 1,33 | 1,39 | 2,81% | 8.717,00 |
| 10.03.2026 | 1,37 | 1,46 | 1,35 | 1,35 | -8,16% | 34.927,00 |
| 09.03.2026 | 1,41 | 1,48 | 1,38 | 1,47 | -0,67% | 13.762,00 |
| 06.03.2026 | 1,49 | 1,49 | 1,45 | 1,48 | -0,68% | 2.299,00 |
| 05.03.2026 | 1,45 | 1,49 | 1,44 | 1,49 | -4,95% | 12.584,00 |
| 04.03.2026 | 1,55 | 1,57 | 1,53 | 1,57 | 1,79% | 1.495,00 |
| 03.03.2026 | 1,52 | 1,55 | 1,50 | 1,54 | -1,91% | 5.679,00 |
| 02.03.2026 | 1,52 | 1,57 | 1,51 | 1,57 | 0,00% | 13.842,00 |
| 27.02.2026 | 1,62 | 1,62 | 1,53 | 1,57 | -4,85% | 4.530,00 |
| 26.02.2026 | 1,55 | 1,65 | 1,52 | 1,65 | 3,13% | 10.296,00 |
| 25.02.2026 | 1,54 | 1,63 | 1,54 | 1,60 | -1,24% | 5.451,00 |
| 24.02.2026 | 1,62 | 1,63 | 1,53 | 1,62 | 0,01% | 5.570,00 |
| 23.02.2026 | 1,59 | 1,65 | 1,54 | 1,62 | -0,01% | 15.699,00 |
| 20.02.2026 | 1,68 | 1,68 | 1,59 | 1,62 | 0,00% | 8.440,00 |
| 19.02.2026 | 1,68 | 1,70 | 1,55 | 1,62 | -0,95% | 10.082,00 |
| 18.02.2026 | 1,61 | 1,65 | 1,57 | 1,64 | 0,93% | 11.522,00 |
| 17.02.2026 | 1,57 | 1,68 | 1,56 | 1,62 | -2,37% | 21.169,00 |
| 13.02.2026 | 1,65 | 1,67 | 1,58 | 1,66 | -0,60% | 4.808,00 |
| 12.02.2026 | 1,69 | 1,69 | 1,64 | 1,67 | 0,91% | 6.410,00 |
| 11.02.2026 | 1,63 | 1,68 | 1,62 | 1,66 | 0,30% | 3.368,00 |
| 10.02.2026 | 1,62 | 1,65 | 1,60 | 1,65 | 0,00% | 10.118,00 |
| 09.02.2026 | 1,56 | 1,65 | 1,56 | 1,65 | 1,85% | 5.459,00 |
| 06.02.2026 | 1,53 | 1,65 | 1,53 | 1,62 | 5,19% | 10.512,00 |
| 05.02.2026 | 1,64 | 1,64 | 1,48 | 1,54 | -3,75% | 48.023,00 |
| 04.02.2026 | 1,62 | 1,65 | 1,55 | 1,60 | -2,44% | 29.070,00 |
| 03.02.2026 | 1,70 | 1,73 | 1,63 | 1,64 | -4,09% | 61.554,00 |
| 02.02.2026 | 1,78 | 1,78 | 1,66 | 1,71 | -6,56% | 121.407,00 |
| 30.01.2026 | 1,76 | 2,10 | 1,75 | 1,83 | 5,17% | 434.046,00 |
| 29.01.2026 | 1,79 | 1,79 | 1,70 | 1,74 | 0,00% | 14.412,00 |
| 28.01.2026 | 1,76 | 1,80 | 1,74 | 1,74 | -1,69% | 19.678,00 |
| 27.01.2026 | 1,80 | 1,86 | 1,76 | 1,77 | -1,12% | 17.719,00 |
| 26.01.2026 | 1,86 | 1,95 | 1,76 | 1,79 | -7,73% | 65.099,00 |
| 23.01.2026 | 1,91 | 2,00 | 1,91 | 1,94 | -2,51% | 20.291,00 |
| 22.01.2026 | 1,92 | 1,99 | 1,89 | 1,99 | -0,50% | 216.305,00 |
| 21.01.2026 | 2,06 | 2,07 | 1,96 | 2,00 | 1,01% | 16.222,00 |
| 20.01.2026 | 1,96 | 2,04 | 1,93 | 1,98 | -1,49% | 30.760,00 |
| 16.01.2026 | 1,96 | 2,07 | 1,94 | 2,01 | -0,99% | 43.572,00 |
| 15.01.2026 | 1,82 | 2,09 | 1,81 | 2,03 | 10,93% | 165.486,00 |
| 14.01.2026 | 1,79 | 1,89 | 1,74 | 1,83 | 2,81% | 22.103,00 |
| 13.01.2026 | 1,80 | 1,80 | 1,76 | 1,78 | -3,60% | 31.453,00 |
| 12.01.2026 | 1,86 | 1,90 | 1,78 | 1,85 | -3,83% | 102.648,00 |