2,200$
-1,57%
Echtzeit-Aktienkurs Canton Strategic Holdings Inc.
Bid:
Ask:
Aktienkurse zur Canton Strategic Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,24 | 2,31 | 2,20 | 2,21 | -0,90% | 520.397,00 |
| 08.09.2026 | 2,26 | 2,35 | 2,21 | 2,23 | -2,19% | 579.149,00 |
| 04.09.2026 | 2,21 | 2,30 | 2,18 | 2,28 | 1,33% | 410.642,00 |
| 03.09.2026 | 2,11 | 2,26 | 2,08 | 2,25 | 8,70% | 642.800,00 |
| 02.09.2026 | 2,26 | 2,31 | 2,04 | 2,07 | -9,21% | 712.818,00 |
| 01.09.2026 | 2,28 | 2,35 | 2,18 | 2,28 | 0,00% | 570.426,00 |
| 31.08.2026 | 2,23 | 2,30 | 2,19 | 2,28 | 2,70% | 407.218,00 |
| 28.08.2026 | 2,34 | 2,36 | 2,20 | 2,22 | -5,53% | 521.753,00 |
| 27.08.2026 | 2,21 | 2,40 | 2,21 | 2,35 | 5,38% | 399.429,00 |
| 26.08.2026 | 2,31 | 2,36 | 2,22 | 2,23 | -3,46% | 508.283,00 |
| 25.08.2026 | 2,15 | 2,39 | 2,13 | 2,31 | 7,94% | 985.503,00 |
| 24.08.2026 | 2,26 | 2,28 | 2,08 | 2,14 | -2,28% | 1.093.101,00 |
| 21.08.2026 | 2,22 | 2,23 | 2,14 | 2,19 | -0,90% | 744.695,00 |
| 20.08.2026 | 2,19 | 2,23 | 2,05 | 2,21 | 5,74% | 828.394,00 |
| 19.08.2026 | 2,05 | 2,11 | 1,97 | 2,09 | 3,57% | 916.332,00 |
| 18.08.2026 | 2,03 | 2,06 | 1,96 | 2,02 | -0,35% | 700.760,00 |
| 17.08.2026 | 2,01 | 2,04 | 1,93 | 2,03 | 0,25% | 496.223,00 |
| 14.08.2026 | 1,97 | 2,09 | 1,90 | 2,02 | 2,54% | 747.915,00 |
| 13.08.2026 | 1,98 | 2,00 | 1,94 | 1,97 | 0,00% | 325.870,00 |
| 12.08.2026 | 1,93 | 1,99 | 1,92 | 1,97 | 3,68% | 317.854,00 |
| 11.08.2026 | 1,88 | 1,91 | 1,84 | 1,90 | 1,60% | 378.180,00 |
| 10.08.2026 | 1,85 | 1,95 | 1,83 | 1,87 | 0,00% | 471.394,00 |
| 07.08.2026 | 1,86 | 1,88 | 1,80 | 1,87 | 0,54% | 320.669,00 |
| 06.08.2026 | 1,89 | 1,90 | 1,83 | 1,86 | -2,36% | 113.587,00 |
| 05.08.2026 | 1,92 | 1,95 | 1,87 | 1,91 | -0,52% | 117.722,00 |
| 04.08.2026 | 1,99 | 2,03 | 1,85 | 1,92 | -4,25% | 297.806,00 |
| 03.08.2026 | 1,96 | 2,03 | 1,82 | 2,00 | 3,36% | 136.612,00 |
| 31.07.2026 | 1,90 | 1,95 | 1,75 | 1,94 | 5,16% | 294.691,00 |
| 30.07.2026 | 2,01 | 2,01 | 1,81 | 1,84 | -5,15% | 368.852,00 |
| 29.07.2026 | 2,00 | 2,01 | 1,86 | 1,94 | -4,67% | 285.854,00 |
| 28.07.2026 | 2,09 | 2,11 | 1,98 | 2,04 | -0,25% | 201.902,00 |
| 27.07.2026 | 2,03 | 2,11 | 2,00 | 2,04 | 4,88% | 109.492,00 |
| 24.07.2026 | 2,06 | 2,06 | 1,92 | 1,95 | -5,81% | 276.521,00 |
| 23.07.2026 | 2,11 | 2,11 | 1,98 | 2,07 | -1,67% | 428.139,00 |
| 22.07.2026 | 2,15 | 2,21 | 2,06 | 2,10 | -2,33% | 231.358,00 |
| 21.07.2026 | 2,15 | 2,15 | 2,03 | 2,15 | 5,39% | 174.162,00 |
| 20.07.2026 | 2,30 | 2,32 | 2,00 | 2,04 | -10,92% | 199.624,00 |
| 17.07.2026 | 2,29 | 2,40 | 2,28 | 2,29 | -2,35% | 199.958,00 |
| 16.07.2026 | 2,34 | 2,38 | 2,27 | 2,35 | -1,68% | 190.269,00 |
| 15.07.2026 | 2,41 | 2,41 | 2,28 | 2,39 | 3,25% | 274.654,00 |
| 14.07.2026 | 2,28 | 2,38 | 2,28 | 2,31 | 1,76% | 213.720,00 |
| 13.07.2026 | 2,40 | 2,40 | 2,22 | 2,27 | -4,62% | 118.916,00 |
| 10.07.2026 | 2,34 | 2,41 | 2,29 | 2,38 | 4,39% | 153.622,00 |
| 09.07.2026 | 2,44 | 2,49 | 2,27 | 2,28 | -2,98% | 112.477,00 |
| 08.07.2026 | 2,50 | 2,54 | 2,34 | 2,35 | -5,62% | 195.832,00 |
| 07.07.2026 | 2,59 | 2,60 | 2,46 | 2,49 | -2,73% | 134.674,00 |
| 06.07.2026 | 2,82 | 2,82 | 2,56 | 2,56 | -10,18% | 96.720,00 |
| 02.07.2026 | 2,94 | 3,01 | 2,85 | 2,85 | -3,23% | 75.090,00 |
| 01.07.2026 | 2,83 | 2,96 | 2,82 | 2,95 | 4,06% | 64.313,00 |
| 30.06.2026 | 2,73 | 2,89 | 2,70 | 2,83 | 1,98% | 109.768,00 |
| 29.06.2026 | 2,80 | 2,85 | 2,73 | 2,78 | -5,93% | 76.382,00 |
| 26.06.2026 | 2,59 | 2,98 | 2,59 | 2,95 | 9,67% | 190.561,00 |
| 25.06.2026 | 2,75 | 2,89 | 2,69 | 2,69 | 1,13% | 200.481,00 |
| 24.06.2026 | 3,17 | 3,17 | 2,66 | 2,66 | -17,39% | 195.121,00 |
| 23.06.2026 | 3,19 | 3,25 | 2,96 | 3,22 | 1,04% | 169.306,00 |
| 22.06.2026 | 3,32 | 3,50 | 3,14 | 3,19 | -5,43% | 88.730,00 |
| 18.06.2026 | 3,53 | 3,54 | 3,20 | 3,37 | -4,53% | 188.679,00 |
| 17.06.2026 | 3,28 | 3,64 | 3,28 | 3,53 | 7,29% | 197.779,00 |
| 16.06.2026 | 3,29 | 3,77 | 3,23 | 3,29 | 1,86% | 266.852,00 |
| 15.06.2026 | 3,20 | 3,25 | 2,98 | 3,23 | 3,86% | 160.067,00 |
| 12.06.2026 | 3,07 | 3,18 | 3,02 | 3,11 | 2,47% | 118.526,00 |
| 11.06.2026 | 3,05 | 3,10 | 2,72 | 3,04 | 2,53% | 239.337,00 |
| 10.06.2026 | 2,79 | 3,22 | 2,77 | 2,96 | 10,65% | 109.721,00 |
| 09.06.2026 | 2,74 | 2,91 | 2,67 | 2,68 | 0,75% | 142.543,00 |
| 08.06.2026 | 2,45 | 2,77 | 2,45 | 2,66 | 15,69% | 104.864,00 |
| 05.06.2026 | 2,41 | 2,47 | 2,20 | 2,30 | -6,33% | 109.131,00 |
| 04.06.2026 | 2,42 | 2,56 | 2,38 | 2,45 | 0,82% | 154.580,00 |
| 03.06.2026 | 2,55 | 2,58 | 2,35 | 2,43 | 1,67% | 184.518,00 |
| 02.06.2026 | 2,86 | 2,86 | 2,15 | 2,39 | -14,64% | 291.442,00 |
| 01.06.2026 | 3,15 | 3,29 | 2,80 | 2,80 | -9,68% | 121.454,00 |
| 29.05.2026 | 3,15 | 3,23 | 3,01 | 3,10 | -0,32% | 82.761,00 |
| 28.05.2026 | 3,20 | 3,24 | 3,10 | 3,11 | -3,72% | 63.847,00 |
| 27.05.2026 | 3,29 | 3,56 | 3,23 | 3,23 | -2,42% | 119.284,00 |
| 26.05.2026 | 3,53 | 3,61 | 3,28 | 3,31 | -5,97% | 44.902,00 |
| 22.05.2026 | 3,37 | 3,61 | 3,34 | 3,52 | 4,76% | 200.071,00 |
| 21.05.2026 | 3,20 | 3,36 | 3,18 | 3,36 | 3,07% | 80.132,00 |
| 20.05.2026 | 3,18 | 3,32 | 3,18 | 3,26 | -1,21% | 73.753,00 |
| 19.05.2026 | 3,33 | 3,36 | 3,15 | 3,30 | 0,92% | 162.145,00 |
| 18.05.2026 | 3,61 | 3,69 | 3,18 | 3,27 | -9,67% | 112.258,00 |
| 15.05.2026 | 3,60 | 3,72 | 3,51 | 3,62 | -3,21% | 142.603,00 |
| 14.05.2026 | 3,59 | 3,86 | 3,59 | 3,74 | 6,25% | 184.229,00 |
| 13.05.2026 | 3,19 | 3,53 | 3,19 | 3,52 | 7,48% | 104.430,00 |
| 12.05.2026 | 3,27 | 3,31 | 3,18 | 3,28 | 1,87% | 68.907,00 |
| 11.05.2026 | 3,03 | 3,34 | 3,02 | 3,22 | 6,46% | 79.477,00 |
| 08.05.2026 | 3,03 | 3,05 | 2,90 | 3,02 | 2,03% | 66.980,00 |
| 07.05.2026 | 3,25 | 3,25 | 2,92 | 2,96 | -8,07% | 90.094,00 |
| 06.05.2026 | 3,18 | 3,24 | 3,14 | 3,22 | -0,62% | 40.576,00 |
| 05.05.2026 | 3,22 | 3,24 | 3,14 | 3,24 | 2,21% | 55.410,00 |
| 04.05.2026 | 3,20 | 3,31 | 3,10 | 3,17 | -1,55% | 68.212,00 |
| 01.05.2026 | 3,29 | 3,29 | 3,17 | 3,22 | -0,46% | 62.488,00 |
| 30.04.2026 | 3,14 | 3,27 | 3,01 | 3,24 | 3,35% | 76.082,00 |
| 29.04.2026 | 3,33 | 3,33 | 3,08 | 3,13 | -5,44% | 100.471,00 |
| 28.04.2026 | 3,26 | 3,48 | 3,26 | 3,31 | 0,00% | 139.887,00 |
| 27.04.2026 | 3,37 | 3,39 | 3,29 | 3,31 | -0,60% | 58.157,00 |
| 24.04.2026 | 3,39 | 3,44 | 3,33 | 3,33 | -1,48% | 16.349,00 |
| 23.04.2026 | 3,47 | 3,56 | 3,33 | 3,38 | -4,79% | 101.316,00 |
| 22.04.2026 | 3,33 | 3,59 | 3,33 | 3,55 | 6,93% | 238.391,00 |
| 21.04.2026 | 3,57 | 3,58 | 3,31 | 3,32 | -5,01% | 108.315,00 |
| 20.04.2026 | 3,37 | 3,53 | 3,37 | 3,50 | 1,01% | 68.138,00 |
| 17.04.2026 | 3,48 | 3,76 | 3,43 | 3,46 | -1,14% | 203.659,00 |