1,805$
-7,44%
Echtzeit-Aktienkurs Canton Strategic Holdings Inc.
Bid:
Ask:
Aktienkurse zur Canton Strategic Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,89 | 1,93 | 1,80 | 1,81 | -7,18% | 931.278,00 |
| 11.11.2026 | 1,92 | 1,96 | 1,87 | 1,95 | 4,84% | 634.078,00 |
| 10.11.2026 | 1,93 | 1,93 | 1,80 | 1,86 | -3,63% | 612.574,00 |
| 09.11.2026 | 1,98 | 2,07 | 1,93 | 1,93 | -6,31% | 665.069,00 |
| 06.11.2026 | 1,95 | 2,07 | 1,80 | 2,06 | 6,74% | 700.916,00 |
| 05.11.2026 | 2,16 | 2,17 | 1,89 | 1,93 | -10,65% | 591.083,00 |
| 04.11.2026 | 2,05 | 2,21 | 2,02 | 2,16 | 10,77% | 512.851,00 |
| 03.11.2026 | 2,07 | 2,18 | 1,93 | 1,95 | -4,41% | 754.184,00 |
| 02.11.2026 | 2,00 | 2,16 | 1,99 | 2,04 | 4,62% | 632.872,00 |
| 30.10.2026 | 2,02 | 2,05 | 1,93 | 1,95 | -4,88% | 533.005,00 |
| 29.10.2026 | 2,09 | 2,16 | 2,01 | 2,05 | 0,49% | 681.366,00 |
| 28.10.2026 | 1,93 | 2,07 | 1,91 | 2,04 | 6,81% | 473.222,00 |
| 27.10.2026 | 1,86 | 1,94 | 1,83 | 1,91 | 4,95% | 733.806,00 |
| 26.10.2026 | 1,86 | 1,86 | 1,79 | 1,82 | -2,15% | 514.182,00 |
| 23.10.2026 | 1,85 | 1,89 | 1,82 | 1,86 | 0,00% | 329.567,00 |
| 22.10.2026 | 1,86 | 2,00 | 1,83 | 1,86 | -3,63% | 778.221,00 |
| 21.10.2026 | 1,80 | 1,97 | 1,80 | 1,93 | 11,56% | 847.525,00 |
| 20.10.2026 | 1,68 | 1,78 | 1,67 | 1,73 | 2,37% | 661.049,00 |
| 19.10.2026 | 1,74 | 1,79 | 1,66 | 1,69 | -0,29% | 451.224,00 |
| 16.10.2026 | 1,87 | 1,88 | 1,66 | 1,70 | -9,36% | 1.198.438,00 |
| 15.10.2026 | 1,76 | 1,93 | 1,76 | 1,87 | 1,91% | 916.622,00 |
| 14.10.2026 | 2,01 | 2,01 | 1,80 | 1,84 | -9,16% | 1.070.196,00 |
| 13.10.2026 | 2,13 | 2,13 | 2,00 | 2,02 | -4,27% | 1.022.264,00 |
| 12.10.2026 | 2,12 | 2,14 | 2,08 | 2,11 | 0,00% | 492.207,00 |
| 09.10.2026 | 2,14 | 2,20 | 2,09 | 2,11 | 1,44% | 726.149,00 |
| 08.10.2026 | 2,21 | 2,24 | 2,05 | 2,08 | -7,96% | 1.351.279,00 |
| 07.10.2026 | 2,21 | 2,29 | 2,16 | 2,26 | -3,42% | 711.333,00 |
| 06.10.2026 | 2,34 | 2,45 | 2,30 | 2,34 | 0,43% | 531.547,00 |
| 05.10.2026 | 2,26 | 2,36 | 2,23 | 2,33 | 3,56% | 739.344,00 |
| 02.10.2026 | 2,26 | 2,31 | 2,22 | 2,25 | 2,97% | 486.069,00 |
| 01.10.2026 | 2,32 | 2,32 | 2,18 | 2,19 | -8,00% | 721.762,00 |
| 30.09.2026 | 2,40 | 2,49 | 2,37 | 2,38 | -0,21% | 446.132,00 |
| 29.09.2026 | 2,69 | 2,72 | 2,38 | 2,38 | -11,52% | 876.028,00 |
| 28.09.2026 | 2,60 | 2,79 | 2,48 | 2,69 | 4,67% | 1.170.562,00 |
| 25.09.2026 | 2,37 | 2,72 | 2,37 | 2,57 | 11,26% | 1.527.815,00 |
| 24.09.2026 | 2,24 | 2,37 | 2,24 | 2,31 | 3,13% | 476.139,00 |
| 23.09.2026 | 2,44 | 2,44 | 2,21 | 2,24 | -8,57% | 535.340,00 |
| 22.09.2026 | 2,45 | 2,52 | 2,33 | 2,45 | 0,41% | 679.346,00 |
| 21.09.2026 | 2,35 | 2,51 | 2,28 | 2,44 | 6,09% | 800.051,00 |
| 18.09.2026 | 2,15 | 2,38 | 2,13 | 2,30 | 9,52% | 3.883.602,00 |
| 17.09.2026 | 2,13 | 2,18 | 2,08 | 2,10 | 2,94% | 697.458,00 |
| 16.09.2026 | 2,02 | 2,09 | 1,94 | 2,04 | -0,24% | 1.197.058,00 |
| 15.09.2026 | 2,10 | 2,12 | 2,03 | 2,05 | -2,62% | 625.175,00 |
| 14.09.2026 | 2,12 | 2,17 | 2,07 | 2,10 | -0,47% | 481.507,00 |
| 11.09.2026 | 2,16 | 2,26 | 2,10 | 2,11 | -1,86% | 758.871,00 |
| 10.09.2026 | 2,18 | 2,19 | 2,12 | 2,15 | -2,71% | 507.788,00 |
| 09.09.2026 | 2,24 | 2,31 | 2,20 | 2,21 | -0,90% | 523.139,00 |
| 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 |