0,960$
-1,03%
Echtzeit-Aktienkurs Kandi Technologies Group Inc
Bid:
Ask:
Aktienkurse zur Kandi Technologies Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 0,97 | 1,00 | 0,95 | 0,96 | -2,04% | 62.614,00 |
| 20.11.2025 | 0,95 | 1,00 | 0,95 | 0,98 | 0,43% | 53.093,00 |
| 19.11.2025 | 0,97 | 1,01 | 0,94 | 0,98 | 2,29% | 47.386,00 |
| 18.11.2025 | 1,00 | 1,01 | 0,95 | 0,95 | -5,54% | 145.234,00 |
| 17.11.2025 | 1,03 | 1,03 | 1,00 | 1,01 | -1,94% | 100.413,00 |
| 14.11.2025 | 1,01 | 1,08 | 1,01 | 1,03 | 0,98% | 61.583,00 |
| 13.11.2025 | 1,03 | 1,04 | 1,01 | 1,02 | -1,92% | 95.819,00 |
| 12.11.2025 | 1,08 | 1,09 | 1,04 | 1,04 | -3,70% | 86.985,00 |
| 11.11.2025 | 1,09 | 1,10 | 1,08 | 1,08 | -0,92% | 42.241,00 |
| 10.11.2025 | 1,09 | 1,11 | 1,09 | 1,09 | 0,00% | 46.149,00 |
| 07.11.2025 | 1,10 | 1,11 | 1,08 | 1,09 | -1,80% | 86.558,00 |
| 06.11.2025 | 1,12 | 1,13 | 1,10 | 1,11 | -1,77% | 118.194,00 |
| 05.11.2025 | 1,13 | 1,15 | 1,12 | 1,13 | 0,00% | 140.486,00 |
| 04.11.2025 | 1,12 | 1,14 | 1,12 | 1,13 | 0,00% | 98.083,00 |
| 03.11.2025 | 1,16 | 1,17 | 1,13 | 1,13 | -1,74% | 63.831,00 |
| 31.10.2025 | 1,15 | 1,20 | 1,15 | 1,15 | -2,54% | 75.417,00 |
| 30.10.2025 | 1,16 | 1,19 | 1,16 | 1,18 | 1,72% | 67.998,00 |
| 29.10.2025 | 1,18 | 1,20 | 1,16 | 1,16 | -2,93% | 80.601,00 |
| 28.10.2025 | 1,23 | 1,24 | 1,16 | 1,20 | -2,85% | 200.136,00 |
| 27.10.2025 | 1,22 | 1,26 | 1,22 | 1,23 | -0,81% | 66.134,00 |
| 24.10.2025 | 1,24 | 1,27 | 1,24 | 1,24 | -0,80% | 61.901,00 |
| 23.10.2025 | 1,28 | 1,29 | 1,21 | 1,25 | 2,46% | 36.136,00 |
| 22.10.2025 | 1,25 | 1,27 | 1,21 | 1,22 | -3,94% | 69.644,00 |
| 21.10.2025 | 1,24 | 1,28 | 1,24 | 1,27 | 0,79% | 79.929,00 |
| 20.10.2025 | 1,23 | 1,27 | 1,23 | 1,26 | 1,61% | 77.738,00 |
| 17.10.2025 | 1,21 | 1,28 | 1,21 | 1,24 | 2,48% | 159.356,00 |
| 16.10.2025 | 1,23 | 1,25 | 1,21 | 1,21 | -1,63% | 81.262,00 |
| 15.10.2025 | 1,22 | 1,27 | 1,22 | 1,23 | 1,22% | 63.216,00 |
| 14.10.2025 | 1,23 | 1,27 | 1,20 | 1,22 | -3,56% | 100.476,00 |
| 13.10.2025 | 1,23 | 1,29 | 1,23 | 1,26 | 2,44% | 96.024,00 |
| 10.10.2025 | 1,30 | 1,35 | 1,21 | 1,23 | -2,38% | 279.566,00 |
| 09.10.2025 | 1,24 | 1,29 | 1,24 | 1,26 | 0,00% | 87.045,00 |
| 08.10.2025 | 1,22 | 1,27 | 1,22 | 1,26 | 2,44% | 75.243,00 |
| 07.10.2025 | 1,25 | 1,27 | 1,21 | 1,23 | -3,15% | 109.391,00 |
| 06.10.2025 | 1,28 | 1,30 | 1,26 | 1,27 | -0,78% | 109.188,00 |
| 03.10.2025 | 1,25 | 1,30 | 1,25 | 1,28 | 4,92% | 12.724,00 |
| 02.10.2025 | 1,18 | 1,23 | 1,18 | 1,22 | 0,83% | 105.027,00 |
| 01.10.2025 | 1,20 | 1,23 | 1,19 | 1,21 | 0,00% | 64.903,00 |
| 30.09.2025 | 1,21 | 1,25 | 1,18 | 1,21 | 0,00% | 70.591,00 |
| 29.09.2025 | 1,20 | 1,23 | 1,17 | 1,21 | 1,68% | 119.910,00 |
| 26.09.2025 | 1,19 | 1,23 | 1,19 | 1,19 | -1,24% | 34.658,00 |
| 25.09.2025 | 1,21 | 1,23 | 1,20 | 1,21 | -2,03% | 33.661,00 |
| 24.09.2025 | 1,22 | 1,25 | 1,20 | 1,23 | 2,50% | 93.515,00 |
| 23.09.2025 | 1,29 | 1,32 | 1,14 | 1,20 | -6,98% | 418.575,00 |
| 22.09.2025 | 1,34 | 1,34 | 1,22 | 1,29 | -3,73% | 195.886,00 |
| 19.09.2025 | 1,37 | 1,38 | 1,33 | 1,34 | -2,90% | 48.838,00 |
| 18.09.2025 | 1,36 | 1,40 | 1,36 | 1,38 | 2,22% | 99.978,00 |
| 17.09.2025 | 1,36 | 1,38 | 1,35 | 1,35 | -2,17% | 69.321,00 |
| 16.09.2025 | 1,35 | 1,39 | 1,35 | 1,38 | 0,73% | 72.035,00 |
| 15.09.2025 | 1,37 | 1,40 | 1,36 | 1,37 | 0,00% | 90.494,00 |
| 12.09.2025 | 1,38 | 1,40 | 1,35 | 1,37 | -2,14% | 117.943,00 |
| 11.09.2025 | 1,37 | 1,45 | 1,35 | 1,40 | 1,45% | 174.181,00 |
| 10.09.2025 | 1,38 | 1,39 | 1,34 | 1,38 | 1,47% | 104.810,00 |
| 09.09.2025 | 1,39 | 1,44 | 1,36 | 1,36 | -2,16% | 67.590,00 |
| 08.09.2025 | 1,37 | 1,41 | 1,36 | 1,39 | 0,00% | 37.815,00 |
| 05.09.2025 | 1,40 | 1,40 | 1,36 | 1,39 | -2,11% | 69.446,00 |
| 04.09.2025 | 1,44 | 1,45 | 1,35 | 1,42 | -1,39% | 118.249,00 |
| 03.09.2025 | 1,49 | 1,55 | 1,39 | 1,44 | -3,36% | 199.604,00 |
| 02.09.2025 | 1,45 | 1,49 | 1,40 | 1,49 | 2,05% | 92.835,00 |
| 29.08.2025 | 1,47 | 1,50 | 1,45 | 1,46 | -2,01% | 35.367,00 |
| 28.08.2025 | 1,44 | 1,51 | 1,44 | 1,49 | 1,36% | 86.226,00 |
| 27.08.2025 | 1,45 | 1,49 | 1,40 | 1,47 | -1,34% | 182.363,00 |
| 26.08.2025 | 1,56 | 1,58 | 1,47 | 1,49 | -3,87% | 210.640,00 |
| 25.08.2025 | 1,57 | 1,62 | 1,52 | 1,55 | -1,90% | 134.300,00 |
| 22.08.2025 | 1,59 | 1,68 | 1,51 | 1,58 | 0,00% | 251.614,00 |
| 21.08.2025 | 1,65 | 1,77 | 1,52 | 1,58 | -4,24% | 558.340,00 |
| 20.08.2025 | 1,58 | 1,70 | 1,58 | 1,65 | 1,85% | 504.261,00 |
| 19.08.2025 | 1,47 | 1,69 | 1,45 | 1,62 | 13,29% | 1.177.532,00 |
| 18.08.2025 | 1,34 | 1,48 | 1,32 | 1,43 | 11,72% | 726.864,00 |
| 15.08.2025 | 1,25 | 1,33 | 1,25 | 1,28 | 0,79% | 135.605,00 |
| 14.08.2025 | 1,26 | 1,30 | 1,26 | 1,27 | -3,79% | 145.910,00 |
| 13.08.2025 | 1,32 | 1,37 | 1,26 | 1,32 | 0,76% | 574.130,00 |
| 12.08.2025 | 1,25 | 1,40 | 1,22 | 1,31 | 13,91% | 5.013.169,00 |
| 11.08.2025 | 1,14 | 1,15 | 1,13 | 1,15 | 0,88% | 80.220,00 |
| 08.08.2025 | 1,12 | 1,15 | 1,11 | 1,14 | 0,88% | 74.918,00 |
| 07.08.2025 | 1,15 | 1,15 | 1,11 | 1,13 | 0,89% | 36.678,00 |
| 06.08.2025 | 1,11 | 1,14 | 1,10 | 1,12 | -0,01% | 33.684,00 |
| 05.08.2025 | 1,12 | 1,13 | 1,11 | 1,12 | -0,88% | 42.347,00 |
| 04.08.2025 | 1,13 | 1,14 | 1,11 | 1,13 | 0,89% | 76.943,00 |
| 01.08.2025 | 1,12 | 1,14 | 1,10 | 1,12 | -0,01% | 94.884,00 |
| 31.07.2025 | 1,17 | 1,19 | 1,12 | 1,12 | -5,08% | 121.193,00 |
| 30.07.2025 | 1,20 | 1,21 | 1,17 | 1,18 | -3,28% | 76.736,00 |
| 29.07.2025 | 1,27 | 1,27 | 1,20 | 1,22 | -4,69% | 128.274,00 |
| 28.07.2025 | 1,26 | 1,30 | 1,25 | 1,28 | 0,00% | 145.142,00 |
| 25.07.2025 | 1,26 | 1,29 | 1,26 | 1,28 | 0,79% | 62.767,00 |
| 24.07.2025 | 1,31 | 1,32 | 1,27 | 1,27 | -4,51% | 160.139,00 |
| 23.07.2025 | 1,25 | 1,33 | 1,24 | 1,33 | 6,40% | 166.888,00 |
| 22.07.2025 | 1,25 | 1,28 | 1,20 | 1,25 | -0,79% | 143.981,00 |
| 21.07.2025 | 1,26 | 1,31 | 1,22 | 1,26 | -0,79% | 114.824,00 |
| 18.07.2025 | 1,24 | 1,27 | 1,21 | 1,27 | 3,25% | 129.545,00 |
| 17.07.2025 | 1,19 | 1,30 | 1,19 | 1,23 | 4,24% | 398.699,00 |
| 16.07.2025 | 1,15 | 1,18 | 1,12 | 1,18 | 5,36% | 159.872,00 |
| 15.07.2025 | 1,17 | 1,18 | 1,12 | 1,12 | -5,08% | 84.527,00 |
| 14.07.2025 | 1,18 | 1,21 | 1,17 | 1,18 | -1,67% | 68.551,00 |
| 11.07.2025 | 1,20 | 1,23 | 1,18 | 1,20 | 0,00% | 92.418,00 |
| 10.07.2025 | 1,11 | 1,23 | 1,11 | 1,20 | 6,19% | 198.521,00 |
| 09.07.2025 | 1,12 | 1,17 | 1,10 | 1,13 | -0,88% | 154.720,00 |
| 08.07.2025 | 1,09 | 1,14 | 1,09 | 1,14 | 2,70% | 82.127,00 |
| 07.07.2025 | 1,11 | 1,14 | 1,10 | 1,11 | -1,77% | 62.275,00 |
| 03.07.2025 | 1,09 | 1,16 | 1,08 | 1,13 | 3,67% | 95.975,00 |