9,055$
1,74%
Echtzeit-Aktienkurs Nano Labs Ltd
Bid:
Ask:
Aktienkurse zur Nano Labs Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 9,18 | 9,50 | 8,48 | 8,90 | -4,09% | 245.143,00 |
| 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% | 21.505,00 |
| 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% | 5.775,00 |
| 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 |
| 08.05.2025 | 4,40 | 4,60 | 4,08 | 4,30 | -0,69% | 10.426,00 |
| 07.05.2025 | 4,31 | 4,47 | 4,04 | 4,33 | -6,88% | 6.833,00 |
| 06.05.2025 | 4,65 | 4,71 | 4,49 | 4,65 | -0,64% | 3.849,00 |
| 05.05.2025 | 4,85 | 4,96 | 4,67 | 4,68 | -3,70% | 2.524,00 |
| 02.05.2025 | 4,83 | 4,97 | 4,57 | 4,86 | 1,67% | 9.993,00 |
| 01.05.2025 | 4,71 | 4,89 | 4,71 | 4,78 | -2,25% | 1.818,00 |
| 30.04.2025 | 4,73 | 4,90 | 4,47 | 4,89 | 0,82% | 7.696,00 |
| 29.04.2025 | 4,86 | 4,97 | 4,50 | 4,85 | -3,39% | 10.465,00 |
| 28.04.2025 | 5,04 | 5,04 | 4,63 | 5,02 | 4,37% | 5.712,00 |
| 25.04.2025 | 4,80 | 4,93 | 4,66 | 4,81 | -1,84% | 19.345,00 |
| 24.04.2025 | 5,29 | 5,46 | 4,87 | 4,90 | -2,54% | 31.066,00 |
| 23.04.2025 | 5,00 | 5,30 | 5,00 | 5,03 | 4,74% | 13.876,00 |
| 22.04.2025 | 4,95 | 5,15 | 4,66 | 4,80 | 4,35% | 13.653,00 |
| 21.04.2025 | 4,28 | 5,04 | 4,12 | 4,60 | 6,98% | 32.671,00 |
| 17.04.2025 | 4,10 | 4,45 | 4,10 | 4,30 | 1,75% | 4.406,00 |
| 16.04.2025 | 4,24 | 4,24 | 4,18 | 4,23 | -3,95% | 2.323,00 |
| 15.04.2025 | 3,75 | 4,50 | 3,75 | 4,40 | 6,67% | 9.074,00 |
| 14.04.2025 | 3,59 | 4,60 | 3,59 | 4,13 | 11,49% | 54.602,00 |
| 11.04.2025 | 3,81 | 4,01 | 3,42 | 3,70 | -2,89% | 30.351,00 |
| 10.04.2025 | 4,07 | 4,07 | 3,76 | 3,81 | -6,39% | 3.762,00 |
| 09.04.2025 | 4,05 | 4,23 | 4,05 | 4,07 | -0,73% | 5.466,00 |
| 08.04.2025 | 4,29 | 4,50 | 4,10 | 4,10 | -2,84% | 3.984,00 |
| 07.04.2025 | 4,40 | 4,55 | 4,20 | 4,22 | -12,08% | 2.680,00 |
| 04.04.2025 | 4,02 | 4,95 | 4,02 | 4,80 | 2,24% | 63.510,00 |
| 03.04.2025 | 4,70 | 5,17 | 4,55 | 4,70 | 3,39% | 6.863,00 |
| 02.04.2025 | 4,53 | 5,23 | 4,53 | 4,54 | -3,59% | 7.969,00 |
| 01.04.2025 | 4,37 | 4,71 | 4,20 | 4,71 | 4,67% | 2.110,00 |
| 31.03.2025 | 4,43 | 4,99 | 4,02 | 4,50 | 0,00% | 23.127,00 |
| 28.03.2025 | 4,91 | 4,91 | 4,50 | 4,50 | -4,26% | 6.926,00 |
| 27.03.2025 | 4,17 | 4,71 | 4,17 | 4,70 | -3,48% | 16.799,00 |
| 26.03.2025 | 4,83 | 4,87 | 4,62 | 4,87 | 5,40% | 2.740,00 |
| 25.03.2025 | 4,87 | 4,98 | 4,55 | 4,62 | -3,35% | 4.944,00 |
| 24.03.2025 | 4,56 | 4,87 | 4,50 | 4,78 | 2,49% | 8.735,00 |
| 21.03.2025 | 5,28 | 5,28 | 4,60 | 4,66 | -7,55% | 5.098,00 |
| 20.03.2025 | 4,90 | 5,05 | 4,90 | 5,05 | -2,95% | 1.763,00 |
| 19.03.2025 | 5,22 | 5,22 | 4,76 | 5,20 | 10,48% | 3.407,00 |
| 18.03.2025 | 4,70 | 4,89 | 4,57 | 4,71 | -0,47% | 7.167,00 |
| 17.03.2025 | 5,11 | 5,49 | 4,37 | 4,73 | -8,74% | 14.833,00 |
| 14.03.2025 | 5,01 | 5,35 | 5,00 | 5,18 | -1,73% | 7.008,00 |
| 13.03.2025 | 5,20 | 5,27 | 5,10 | 5,27 | 2,15% | 4.406,00 |
| 12.03.2025 | 5,24 | 5,32 | 5,01 | 5,16 | 0,88% | 6.049,00 |
| 11.03.2025 | 5,20 | 5,28 | 5,07 | 5,12 | -4,21% | 7.550,00 |
| 10.03.2025 | 5,40 | 5,74 | 5,02 | 5,34 | -7,93% | 7.517,00 |
| 07.03.2025 | 5,60 | 6,50 | 5,25 | 5,80 | 4,50% | 18.155,00 |
| 06.03.2025 | 5,44 | 6,16 | 5,35 | 5,55 | -0,89% | 11.499,00 |
| 05.03.2025 | 5,51 | 5,80 | 5,51 | 5,60 | 2,57% | 3.392,00 |
| 04.03.2025 | 5,33 | 5,94 | 5,00 | 5,46 | -5,86% | 27.678,00 |
| 03.03.2025 | 6,06 | 6,40 | 5,80 | 5,80 | -7,94% | 30.142,00 |
| 28.02.2025 | 6,18 | 6,60 | 5,41 | 6,30 | 5,00% | 48.526,00 |
| 27.02.2025 | 5,89 | 6,66 | 5,89 | 6,00 | -7,83% | 10.171,00 |
| 26.02.2025 | 5,80 | 6,59 | 5,80 | 6,51 | 12,24% | 8.748,00 |
| 25.02.2025 | 5,98 | 6,00 | 5,40 | 5,80 | -5,69% | 23.444,00 |
| 24.02.2025 | 6,45 | 6,58 | 5,80 | 6,15 | -6,53% | 27.598,00 |
| 21.02.2025 | 6,75 | 7,41 | 6,58 | 6,58 | -1,94% | 49.911,00 |
| 20.02.2025 | 6,61 | 6,75 | 6,32 | 6,71 | 3,61% | 6.414,00 |
| 19.02.2025 | 6,50 | 6,74 | 6,30 | 6,48 | -3,34% | 13.538,00 |
| 18.02.2025 | 6,81 | 6,95 | 6,46 | 6,70 | -7,46% | 26.331,00 |
| 14.02.2025 | 6,62 | 7,24 | 6,62 | 7,24 | 5,23% | 9.183,00 |
| 13.02.2025 | 6,80 | 7,00 | 6,56 | 6,88 | 0,73% | 10.642,00 |
| 12.02.2025 | 6,66 | 6,99 | 6,63 | 6,83 | -3,39% | 6.806,00 |
| 11.02.2025 | 6,71 | 7,09 | 6,71 | 7,07 | 3,29% | 11.046,00 |
| 10.02.2025 | 6,55 | 6,99 | 6,55 | 6,85 | 2,47% | 10.030,00 |
| 07.02.2025 | 6,21 | 6,87 | 6,21 | 6,68 | 5,20% | 9.523,00 |
| 06.02.2025 | 6,49 | 6,66 | 6,32 | 6,35 | -4,65% | 7.078,00 |