1,122€
4,28%
Echtzeit-Aktienkurs Microvast Holdings Inc.
Bid:
Ask:
Aktienkurse zur Microvast Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,12 | 1,14 | 1,10 | 1,10 | 2,51% | - |
| 17.06.2026 | 1,07 | 1,08 | 1,07 | 1,08 | 1,70% | - |
| 16.06.2026 | 1,10 | 1,10 | 1,06 | 1,06 | 7,63% | - |
| 15.06.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 3,26% | - |
| 12.06.2026 | 0,97 | 0,97 | 0,95 | 0,95 | -2,36% | - |
| 11.06.2026 | 0,97 | 1,00 | 0,97 | 0,98 | 4,17% | 600,00 |
| 10.06.2026 | 1,00 | 1,00 | 0,94 | 0,94 | -12,52% | 10.300,00 |
| 09.06.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -2,55% | 3.950,00 |
| 08.06.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -3,51% | - |
| 05.06.2026 | 1,17 | 1,17 | 1,14 | 1,14 | -5,17% | - |
| 04.06.2026 | 1,22 | 1,22 | 1,20 | 1,20 | -5,66% | - |
| 03.06.2026 | 1,31 | 1,33 | 1,27 | 1,27 | 3,25% | 550,00 |
| 02.06.2026 | 1,25 | 1,25 | 1,23 | 1,23 | -3,60% | - |
| 01.06.2026 | 1,33 | 1,33 | 1,28 | 1,28 | -4,77% | - |
| 29.05.2026 | 1,36 | 1,41 | 1,34 | 1,34 | 11,09% | 200,00 |
| 28.05.2026 | 1,22 | 1,22 | 1,21 | 1,21 | -4,88% | - |
| 27.05.2026 | 1,22 | 1,27 | 1,19 | 1,27 | 0,00% | 28.396,00 |
| 26.05.2026 | 1,26 | 1,27 | 1,25 | 1,27 | 3,42% | 1.604,00 |
| 25.05.2026 | 1,24 | 1,24 | 1,23 | 1,23 | -1,60% | - |
| 22.05.2026 | 1,17 | 1,25 | 1,16 | 1,25 | 7,59% | 1.860,00 |
| 21.05.2026 | 1,06 | 1,16 | 1,06 | 1,16 | 13,95% | 3.000,00 |
| 20.05.2026 | 1,02 | 1,04 | 1,02 | 1,02 | -3,05% | - |
| 19.05.2026 | 1,06 | 1,09 | 1,05 | 1,05 | -11,17% | 3.000,00 |
| 18.05.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -1,50% | - |
| 15.05.2026 | 1,29 | 1,29 | 1,20 | 1,20 | -6,10% | 1.400,00 |
| 14.05.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -8,97% | - |
| 13.05.2026 | 1,18 | 1,40 | 1,18 | 1,40 | 16,81% | 800,00 |
| 12.05.2026 | 1,16 | 1,20 | 1,05 | 1,20 | -30,44% | 13.070,00 |
| 11.05.2026 | 1,78 | 1,80 | 1,73 | 1,73 | -4,64% | - |
| 08.05.2026 | 1,59 | 1,81 | 1,56 | 1,81 | 11,85% | 47.000,00 |
| 07.05.2026 | 1,64 | 1,64 | 1,62 | 1,62 | -0,74% | - |
| 06.05.2026 | 1,61 | 1,69 | 1,61 | 1,63 | 0,49% | 2.000,00 |
| 05.05.2026 | 1,59 | 1,62 | 1,59 | 1,62 | -1,58% | 950,00 |
| 04.05.2026 | 1,67 | 1,67 | 1,65 | 1,65 | 7,00% | - |
| 30.04.2026 | 1,52 | 1,54 | 1,52 | 1,54 | -4,58% | - |
| 29.04.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 28.04.2026 | 1,64 | 1,64 | 1,61 | 1,61 | 1,01% | - |
| 27.04.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -4,45% | - |
| 24.04.2026 | 1,67 | 1,67 | 1,66 | 1,66 | -4,04% | - |
| 23.04.2026 | 1,75 | 1,76 | 1,73 | 1,73 | 1,64% | - |
| 22.04.2026 | 1,61 | 1,76 | 1,59 | 1,71 | 4,92% | 3.688,00 |
| 21.04.2026 | 1,63 | 1,66 | 1,63 | 1,63 | -0,73% | 3.019,00 |
| 20.04.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -3,65% | 54,00 |
| 17.04.2026 | 1,56 | 1,70 | 1,56 | 1,70 | 3,79% | 2.000,00 |
| 16.04.2026 | 1,65 | 1,65 | 1,64 | 1,64 | 1,24% | - |
| 15.04.2026 | 1,45 | 1,62 | 1,45 | 1,62 | 17,25% | 900,00 |
| 14.04.2026 | 1,39 | 1,39 | 1,38 | 1,38 | 2,68% | - |
| 13.04.2026 | 1,38 | 1,38 | 1,34 | 1,34 | 3,38% | - |
| 10.04.2026 | 1,32 | 1,32 | 1,30 | 1,30 | -0,31% | - |
| 09.04.2026 | 1,32 | 1,32 | 1,30 | 1,30 | -2,83% | 3.500,00 |
| 08.04.2026 | 1,23 | 1,34 | 1,23 | 1,34 | 0,60% | - |
| 07.04.2026 | 1,34 | 1,34 | 1,33 | 1,33 | 12,29% | - |
| 02.04.2026 | 1,26 | 1,26 | 1,19 | 1,19 | -7,19% | - |
| 01.04.2026 | 1,29 | 1,29 | 1,28 | 1,28 | 6,14% | - |
| 31.03.2026 | 1,21 | 1,22 | 1,21 | 1,21 | -0,99% | - |
| 30.03.2026 | 1,23 | 1,24 | 1,22 | 1,22 | 1,67% | - |
| 27.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -7,70% | - |
| 26.03.2026 | 1,32 | 1,32 | 1,30 | 1,30 | -8,01% | - |
| 25.03.2026 | 1,37 | 1,41 | 1,37 | 1,41 | 6,33% | 1.600,00 |
| 24.03.2026 | 1,37 | 1,37 | 1,33 | 1,33 | -0,97% | - |
| 23.03.2026 | 1,32 | 1,34 | 1,32 | 1,34 | -4,42% | - |
| 20.03.2026 | 1,40 | 1,41 | 1,40 | 1,40 | 5,57% | - |
| 19.03.2026 | 1,48 | 1,48 | 1,33 | 1,33 | -13,82% | - |
| 18.03.2026 | 1,41 | 1,54 | 1,36 | 1,54 | 1,78% | 4.000,00 |
| 17.03.2026 | 1,57 | 1,57 | 1,51 | 1,51 | -25,97% | 2.000,00 |
| 16.03.2026 | 2,17 | 2,28 | 2,05 | 2,05 | 8,37% | 7.800,00 |
| 13.03.2026 | 1,88 | 1,89 | 1,88 | 1,89 | 1,34% | - |
| 12.03.2026 | 1,91 | 1,92 | 1,86 | 1,86 | 1,03% | - |
| 11.03.2026 | 1,79 | 1,84 | 1,79 | 1,84 | 2,73% | - |
| 10.03.2026 | 1,78 | 1,79 | 1,78 | 1,79 | 4,30% | - |
| 09.03.2026 | 1,78 | 1,80 | 1,72 | 1,72 | -2,55% | - |
| 06.03.2026 | 1,81 | 1,81 | 1,77 | 1,77 | -4,59% | - |
| 05.03.2026 | 1,88 | 1,88 | 1,85 | 1,85 | 1,15% | 2.400,00 |
| 04.03.2026 | 1,81 | 1,83 | 1,81 | 1,83 | 3,92% | - |
| 03.03.2026 | 1,80 | 1,80 | 1,76 | 1,76 | -3,56% | - |
| 02.03.2026 | 1,76 | 1,83 | 1,76 | 1,83 | -5,29% | - |
| 27.02.2026 | 1,99 | 1,99 | 1,93 | 1,93 | 0,00% | - |
| 26.02.2026 | 1,95 | 1,95 | 1,93 | 1,93 | -0,67% | - |
| 25.02.2026 | 1,87 | 1,94 | 1,87 | 1,94 | 7,18% | 2.000,00 |
| 24.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,04% | 2.000,00 |
| 23.02.2026 | 1,93 | 1,93 | 1,83 | 1,83 | -7,02% | 1.111,00 |
| 20.02.2026 | 1,98 | 1,98 | 1,97 | 1,97 | 1,08% | - |
| 19.02.2026 | 1,96 | 1,96 | 1,95 | 1,95 | -0,66% | - |
| 18.02.2026 | 1,98 | 1,99 | 1,96 | 1,96 | -0,56% | - |
| 17.02.2026 | 2,03 | 2,03 | 1,97 | 1,97 | 0,20% | 100,00 |
| 16.02.2026 | 1,99 | 1,99 | 1,97 | 1,97 | 2,99% | - |
| 13.02.2026 | 1,95 | 1,95 | 1,91 | 1,91 | -6,01% | - |
| 12.02.2026 | 2,01 | 2,03 | 2,01 | 2,03 | -2,26% | - |
| 11.02.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -2,07% | 100,00 |
| 10.02.2026 | 2,14 | 2,15 | 2,12 | 2,12 | 1,10% | - |
| 09.02.2026 | 2,11 | 2,11 | 2,10 | 2,10 | 2,79% | - |
| 06.02.2026 | 1,98 | 2,04 | 1,98 | 2,04 | 1,59% | - |
| 05.02.2026 | 2,07 | 2,07 | 2,01 | 2,01 | -5,19% | 1.100,00 |
| 04.02.2026 | 2,16 | 2,27 | 2,12 | 2,12 | 0,95% | 9.000,00 |
| 03.02.2026 | 2,19 | 2,19 | 2,10 | 2,10 | -2,37% | 2.500,00 |
| 02.02.2026 | 2,17 | 2,17 | 2,15 | 2,15 | -0,88% | - |
| 30.01.2026 | 2,22 | 2,22 | 2,17 | 2,17 | 0,05% | 3.500,00 |
| 29.01.2026 | 2,31 | 2,31 | 2,17 | 2,17 | -6,91% | 800,00 |
| 28.01.2026 | 2,37 | 2,40 | 2,32 | 2,33 | -1,31% | 21.000,00 |
| 27.01.2026 | 2,39 | 2,39 | 2,36 | 2,36 | -5,14% | - |