5,650$
4,63%
Echtzeit-Aktienkurs Nano Labs Ltd
Bid:
Ask:
Aktienkurse zur Nano Labs Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 5,50 | 5,93 | 5,20 | 5,64 | 4,44% | 450.307,00 |
| 30.09.2025 | 5,17 | 5,46 | 5,16 | 5,40 | 3,85% | 126.316,00 |
| 29.09.2025 | 5,25 | 5,60 | 5,05 | 5,20 | -2,07% | 185.032,00 |
| 26.09.2025 | 5,31 | 5,38 | 5,05 | 5,31 | -1,30% | 63.001,00 |
| 25.09.2025 | 5,30 | 5,72 | 5,29 | 5,38 | -2,36% | 145.506,00 |
| 24.09.2025 | 5,86 | 5,89 | 5,45 | 5,51 | -6,13% | 116.230,00 |
| 23.09.2025 | 6,10 | 6,10 | 5,62 | 5,87 | 2,09% | 303.753,00 |
| 22.09.2025 | 5,32 | 5,84 | 5,23 | 5,75 | 6,28% | 382.238,00 |
| 19.09.2025 | 5,13 | 5,42 | 5,13 | 5,41 | 4,04% | 117.286,00 |
| 18.09.2025 | 5,07 | 5,24 | 5,02 | 5,20 | 5,69% | 125.707,00 |
| 17.09.2025 | 5,20 | 5,20 | 4,82 | 4,92 | -1,80% | 142.400,00 |
| 16.09.2025 | 5,10 | 5,17 | 4,85 | 5,01 | -1,28% | 133.026,00 |
| 15.09.2025 | 5,02 | 5,20 | 4,97 | 5,08 | 1,50% | 143.373,00 |
| 12.09.2025 | 5,35 | 5,35 | 4,95 | 5,00 | -5,84% | 150.829,00 |
| 11.09.2025 | 5,00 | 5,50 | 4,90 | 5,31 | 9,26% | 220.855,00 |
| 10.09.2025 | 5,12 | 5,22 | 4,86 | 4,86 | -4,14% | 111.824,00 |
| 09.09.2025 | 4,82 | 5,16 | 4,82 | 5,07 | 2,42% | 140.857,00 |
| 08.09.2025 | 4,94 | 5,06 | 4,77 | 4,95 | 0,41% | 98.815,00 |
| 05.09.2025 | 5,05 | 5,22 | 4,79 | 4,93 | -2,38% | 72.968,00 |
| 04.09.2025 | 5,13 | 5,18 | 4,81 | 5,05 | -2,51% | 191.291,00 |
| 03.09.2025 | 5,15 | 5,25 | 5,06 | 5,18 | 0,00% | 57.381,00 |
| 02.09.2025 | 5,06 | 5,29 | 5,00 | 5,18 | 0,97% | 83.704,00 |
| 29.08.2025 | 5,93 | 5,93 | 5,00 | 5,13 | -9,60% | 198.558,00 |
| 28.08.2025 | 6,05 | 6,18 | 5,50 | 5,68 | -7,12% | 284.656,00 |
| 27.08.2025 | 6,10 | 6,30 | 5,75 | 6,11 | 2,17% | 260.369,00 |
| 26.08.2025 | 5,92 | 6,24 | 5,70 | 5,98 | 2,75% | 310.199,00 |
| 25.08.2025 | 5,22 | 6,18 | 4,96 | 5,82 | 16,28% | 754.256,00 |
| 22.08.2025 | 4,60 | 5,25 | 4,46 | 5,01 | 10,73% | 531.624,00 |
| 21.08.2025 | 4,27 | 4,80 | 4,15 | 4,52 | 0,44% | 324.345,00 |
| 20.08.2025 | 4,30 | 4,51 | 4,10 | 4,50 | 4,90% | 189.823,00 |
| 19.08.2025 | 4,60 | 4,78 | 4,21 | 4,29 | -15,88% | 424.417,00 |
| 18.08.2025 | 4,19 | 5,20 | 4,10 | 5,10 | 25,62% | 1.500.139,00 |
| 15.08.2025 | 4,63 | 4,64 | 3,88 | 4,06 | -9,78% | 2.086.924,00 |
| 14.08.2025 | 4,35 | 4,60 | 4,25 | 4,50 | 2,27% | 430.035,00 |
| 13.08.2025 | 4,17 | 4,60 | 4,17 | 4,40 | 2,33% | 568.541,00 |
| 12.08.2025 | 4,33 | 4,68 | 4,02 | 4,30 | 2,38% | 654.105,00 |
| 11.08.2025 | 4,97 | 4,97 | 3,96 | 4,20 | -4,55% | 781.308,00 |
| 08.08.2025 | 4,56 | 4,58 | 4,30 | 4,40 | -3,93% | 1.118.896,00 |
| 07.08.2025 | 4,70 | 4,70 | 4,43 | 4,58 | -0,22% | 153.558,00 |
| 06.08.2025 | 4,66 | 4,66 | 4,35 | 4,59 | -1,50% | 200.784,00 |
| 05.08.2025 | 4,43 | 4,71 | 4,28 | 4,66 | 0,87% | 243.634,00 |
| 04.08.2025 | 4,82 | 5,08 | 4,35 | 4,62 | -2,94% | 217.908,00 |
| 01.08.2025 | 5,48 | 5,89 | 4,58 | 4,76 | -19,59% | 508.840,00 |
| 31.07.2025 | 6,72 | 6,75 | 5,85 | 5,92 | -10,17% | 437.168,00 |
| 30.07.2025 | 7,10 | 7,54 | 6,50 | 6,59 | -3,51% | 527.744,00 |
| 29.07.2025 | 6,93 | 7,19 | 6,61 | 6,83 | -2,98% | 361.902,00 |
| 28.07.2025 | 8,10 | 8,10 | 6,55 | 7,04 | -3,03% | 940.619,00 |
| 25.07.2025 | 7,63 | 7,90 | 7,06 | 7,26 | -8,10% | 496.942,00 |
| 24.07.2025 | 7,64 | 7,95 | 7,30 | 7,90 | 3,95% | 389.142,00 |
| 23.07.2025 | 7,68 | 7,68 | 7,30 | 7,60 | 1,47% | 212.911,00 |
| 22.07.2025 | 7,70 | 7,70 | 7,10 | 7,49 | 0,13% | 392.656,00 |
| 21.07.2025 | 8,12 | 8,37 | 6,83 | 7,48 | -6,50% | 839.890,00 |
| 18.07.2025 | 8,80 | 9,26 | 7,96 | 8,00 | -10,01% | 430.775,00 |
| 17.07.2025 | 9,10 | 9,22 | 8,41 | 8,89 | 4,83% | 693.769,00 |
| 16.07.2025 | 8,25 | 8,48 | 7,70 | 8,48 | 8,44% | 343.362,00 |
| 15.07.2025 | 7,65 | 8,80 | 7,56 | 7,82 | 0,39% | 365.281,00 |
| 14.07.2025 | 7,97 | 7,98 | 7,50 | 7,79 | 0,78% | 155.541,00 |
| 11.07.2025 | 7,76 | 8,36 | 7,50 | 7,73 | -0,77% | 290.442,00 |
| 10.07.2025 | 7,64 | 7,98 | 7,11 | 7,79 | -1,02% | 222.243,00 |
| 09.07.2025 | 7,74 | 8,15 | 7,63 | 7,87 | 0,13% | 205.339,00 |
| 08.07.2025 | 8,05 | 8,90 | 7,70 | 7,86 | 2,08% | 354.825,00 |
| 07.07.2025 | 8,20 | 8,72 | 7,63 | 7,70 | -8,11% | 339.038,00 |
| 03.07.2025 | 8,80 | 8,91 | 7,85 | 8,38 | -4,77% | 1.034.199,00 |
| 02.07.2025 | 8,54 | 9,17 | 8,37 | 8,80 | -1,12% | 259.810,00 |
| 01.07.2025 | 9,18 | 9,50 | 8,48 | 8,90 | -4,09% | 248.797,00 |
| 30.06.2025 | 9,93 | 10,38 | 9,04 | 9,28 | -8,75% | 499.997,00 |
| 27.06.2025 | 11,98 | 12,15 | 9,80 | 10,17 | -11,33% | 469.024,00 |
| 26.06.2025 | 11,50 | 13,24 | 7,80 | 11,47 | 1,06% | 3.347.749,00 |
| 25.06.2025 | 14,07 | 14,31 | 11,15 | 11,35 | -23,57% | 770.974,00 |
| 24.06.2025 | 28,92 | 31,48 | 14,50 | 14,85 | 36,36% | 17.859.313,00 |
| 23.06.2025 | 11,58 | 11,70 | 10,18 | 10,89 | -10,52% | 212.789,00 |
| 20.06.2025 | 12,19 | 13,37 | 11,49 | 12,17 | 1,76% | 167.630,00 |
| 18.06.2025 | 9,16 | 12,00 | 9,15 | 11,96 | 21,53% | 84.608,00 |
| 17.06.2025 | 9,01 | 10,14 | 9,01 | 9,84 | -3,34% | 102.913,00 |
| 16.06.2025 | 10,00 | 10,78 | 7,75 | 10,18 | -2,02% | 181.681,00 |
| 13.06.2025 | 10,30 | 11,08 | 9,82 | 10,39 | -4,68% | 93.119,00 |
| 12.06.2025 | 11,85 | 12,15 | 10,53 | 10,90 | -7,86% | 105.392,00 |
| 11.06.2025 | 10,91 | 12,50 | 10,68 | 11,83 | 1,81% | 206.532,00 |
| 10.06.2025 | 10,99 | 12,94 | 10,11 | 11,62 | 2,74% | 389.692,00 |
| 09.06.2025 | 7,30 | 11,87 | 7,12 | 11,31 | 69,06% | 2.229.426,00 |
| 06.06.2025 | 7,10 | 7,10 | 6,00 | 6,69 | -2,48% | 141.597,00 |
| 05.06.2025 | 6,80 | 7,32 | 6,50 | 6,86 | 5,70% | 485.616,00 |
| 04.06.2025 | 3,83 | 7,15 | 3,83 | 6,49 | 71,24% | 3.429.139,00 |
| 03.06.2025 | 3,50 | 3,80 | 3,50 | 3,79 | 7,37% | 69.898,00 |
| 02.06.2025 | 3,50 | 3,61 | 3,49 | 3,53 | 0,86% | 3.671,00 |
| 30.05.2025 | 3,60 | 3,62 | 3,50 | 3,50 | -4,37% | 12.106,00 |
| 29.05.2025 | 4,00 | 4,06 | 3,66 | 3,66 | -5,18% | 33.477,00 |
| 28.05.2025 | 3,59 | 3,89 | 3,33 | 3,86 | 9,35% | 58.901,00 |
| 27.05.2025 | 3,75 | 3,96 | 3,45 | 3,53 | -4,85% | 35.583,00 |
| 23.05.2025 | 3,72 | 3,92 | 3,66 | 3,71 | 0,27% | 38.535,00 |
| 22.05.2025 | 3,69 | 3,71 | 3,62 | 3,70 | -2,63% | 12.084,00 |
| 21.05.2025 | 3,89 | 3,89 | 3,45 | 3,80 | 0,53% | 21.506,00 |
| 20.05.2025 | 4,06 | 4,10 | 3,68 | 3,78 | -6,67% | 30.173,00 |
| 19.05.2025 | 4,15 | 4,40 | 3,84 | 4,05 | 0,00% | 18.330,00 |
| 16.05.2025 | 4,10 | 4,25 | 4,00 | 4,05 | -3,80% | 5.900,00 |
| 15.05.2025 | 4,39 | 4,42 | 4,12 | 4,21 | -2,09% | 3.423,00 |
| 14.05.2025 | 4,32 | 4,40 | 4,10 | 4,30 | -0,69% | 5.767,00 |
| 13.05.2025 | 4,18 | 4,44 | 4,00 | 4,33 | -1,37% | 7.557,00 |
| 12.05.2025 | 4,41 | 4,59 | 3,47 | 4,39 | 4,77% | 31.318,00 |
| 09.05.2025 | 4,28 | 4,40 | 4,00 | 4,19 | -2,56% | 4.193,00 |