3,742€
-0,04%
Echtzeit-Aktienkurs Microvast Holdings Inc.
Bid:
Ask:
Aktienkurse zur Microvast Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 3,78 | 3,78 | 3,68 | 3,75 | 0,24% | - |
| 18.06.2025 | 3,85 | 3,85 | 3,74 | 3,74 | -6,45% | - |
| 17.06.2025 | 3,99 | 4,00 | 3,96 | 4,00 | 15,74% | 5.150,00 |
| 16.06.2025 | 3,54 | 3,55 | 3,46 | 3,46 | -1,00% | - |
| 13.06.2025 | 3,58 | 3,58 | 3,34 | 3,49 | 0,46% | 1.118,00 |
| 12.06.2025 | 3,53 | 3,65 | 3,48 | 3,48 | -3,44% | 5.000,00 |
| 11.06.2025 | 3,69 | 3,73 | 3,60 | 3,60 | -3,23% | - |
| 10.06.2025 | 3,54 | 3,72 | 3,54 | 3,72 | 1,47% | 5.500,00 |
| 09.06.2025 | 3,52 | 3,67 | 3,44 | 3,67 | 14,56% | 2.000,00 |
| 06.06.2025 | 2,99 | 3,20 | 2,99 | 3,20 | 10,42% | 1.900,00 |
| 05.06.2025 | 2,91 | 3,03 | 2,90 | 2,90 | -3,40% | 39,00 |
| 04.06.2025 | 3,11 | 3,20 | 3,00 | 3,00 | -2,34% | 1.512,00 |
| 03.06.2025 | 3,09 | 3,09 | 3,04 | 3,07 | -0,36% | - |
| 02.06.2025 | 3,19 | 3,19 | 3,04 | 3,08 | -7,97% | 5.160,00 |
| 30.05.2025 | 3,28 | 3,39 | 3,28 | 3,35 | -2,98% | 10.000,00 |
| 29.05.2025 | 3,65 | 3,65 | 3,45 | 3,45 | 3,97% | 1.000,00 |
| 28.05.2025 | 3,37 | 3,37 | 3,32 | 3,32 | -7,75% | - |
| 27.05.2025 | 3,62 | 3,75 | 3,56 | 3,60 | 0,00% | 2.150,00 |
| 26.05.2025 | 3,65 | 3,70 | 3,60 | 3,60 | -1,32% | 3.800,00 |
| 23.05.2025 | 3,12 | 3,65 | 3,00 | 3,65 | 21,64% | 1.070,00 |
| 22.05.2025 | 3,07 | 3,10 | 3,00 | 3,00 | -7,78% | - |
| 21.05.2025 | 3,43 | 3,43 | 3,24 | 3,25 | 1,91% | 1.050,00 |
| 20.05.2025 | 3,23 | 3,23 | 3,14 | 3,19 | 5,28% | 1.000,00 |
| 19.05.2025 | 2,80 | 3,03 | 2,75 | 3,03 | 3,10% | 23.000,00 |
| 16.05.2025 | 2,90 | 2,94 | 2,86 | 2,94 | -3,92% | - |
| 15.05.2025 | 2,70 | 3,06 | 2,58 | 3,06 | 9,91% | 800,00 |
| 14.05.2025 | 2,75 | 2,78 | 2,66 | 2,78 | -3,97% | 860,00 |
| 13.05.2025 | 2,42 | 2,95 | 2,18 | 2,90 | 41,83% | 11.741,00 |
| 12.05.2025 | 2,01 | 2,10 | 2,01 | 2,04 | 3,86% | 2.100,00 |
| 09.05.2025 | 1,83 | 1,97 | 1,81 | 1,97 | 17,67% | 500,00 |
| 08.05.2025 | 1,71 | 1,71 | 1,67 | 1,67 | -1,59% | - |
| 07.05.2025 | 1,71 | 1,71 | 1,70 | 1,70 | 0,77% | - |
| 06.05.2025 | 1,74 | 1,74 | 1,69 | 1,69 | -5,12% | - |
| 05.05.2025 | 1,83 | 1,83 | 1,78 | 1,78 | 8,58% | - |
| 02.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -3,48% | - |
| 30.04.2025 | 1,72 | 1,72 | 1,68 | 1,70 | -7,09% | 1.650,00 |
| 29.04.2025 | 1,85 | 1,85 | 1,78 | 1,83 | 3,57% | 1.200,00 |
| 28.04.2025 | 1,79 | 1,87 | 1,76 | 1,76 | -5,19% | 5.750,00 |
| 25.04.2025 | 1,87 | 1,87 | 1,86 | 1,86 | 4,03% | - |
| 24.04.2025 | 2,01 | 2,01 | 1,79 | 1,79 | -5,50% | 12.065,00 |
| 23.04.2025 | 1,92 | 1,92 | 1,89 | 1,89 | 6,87% | - |
| 22.04.2025 | 1,75 | 1,83 | 1,73 | 1,77 | 25,94% | 17.333,00 |
| 17.04.2025 | 1,43 | 1,45 | 1,41 | 1,41 | -4,06% | - |
| 16.04.2025 | 1,43 | 1,46 | 1,42 | 1,46 | -1,18% | 300,00 |
| 15.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,17% | - |
| 14.04.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 3,27% | - |
| 11.04.2025 | 1,46 | 1,47 | 1,45 | 1,45 | -4,25% | - |
| 10.04.2025 | 1,58 | 1,58 | 1,52 | 1,52 | 8,32% | - |
| 09.04.2025 | 1,42 | 1,45 | 1,40 | 1,40 | -12,47% | 2.941,00 |
| 08.04.2025 | 1,63 | 1,65 | 1,60 | 1,60 | 10,50% | 4.000,00 |
| 07.04.2025 | 1,41 | 1,45 | 1,40 | 1,45 | -5,33% | 23.000,00 |
| 04.04.2025 | 1,65 | 1,65 | 1,53 | 1,53 | 1,93% | 3.000,00 |
| 03.04.2025 | 1,36 | 1,50 | 1,36 | 1,50 | -6,25% | 21.000,00 |
| 02.04.2025 | 1,36 | 1,60 | 1,30 | 1,60 | 15,94% | 47.200,00 |
| 01.04.2025 | 1,41 | 1,51 | 1,25 | 1,38 | 31,30% | 59.775,00 |
| 31.03.2025 | 1,02 | 1,12 | 1,01 | 1,05 | -1,78% | 6.000,00 |
| 28.03.2025 | 1,10 | 1,11 | 1,07 | 1,07 | -6,59% | 7.000,00 |
| 27.03.2025 | 1,14 | 1,15 | 1,13 | 1,15 | 0,13% | - |
| 26.03.2025 | 1,10 | 1,14 | 1,07 | 1,14 | 6,02% | - |
| 25.03.2025 | 1,16 | 1,16 | 1,08 | 1,08 | -6,98% | - |
| 24.03.2025 | 1,19 | 1,19 | 1,13 | 1,16 | 4,22% | - |
| 21.03.2025 | 1,15 | 1,15 | 1,11 | 1,11 | -8,24% | - |
| 20.03.2025 | 1,12 | 1,21 | 1,12 | 1,21 | 0,66% | - |
| 19.03.2025 | 1,28 | 1,28 | 1,21 | 1,21 | -4,78% | - |
| 18.03.2025 | 1,32 | 1,32 | 1,27 | 1,27 | -2,84% | - |
| 17.03.2025 | 1,37 | 1,37 | 1,30 | 1,30 | -1,62% | 1.000,00 |
| 14.03.2025 | 1,31 | 1,32 | 1,29 | 1,32 | -0,86% | 150,00 |
| 13.03.2025 | 1,36 | 1,40 | 1,34 | 1,34 | 2,38% | 700,00 |
| 12.03.2025 | 1,27 | 1,30 | 1,25 | 1,30 | 2,88% | - |
| 11.03.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -7,14% | - |
| 10.03.2025 | 1,42 | 1,47 | 1,37 | 1,37 | 1,68% | 92,00 |
| 07.03.2025 | 1,36 | 1,36 | 1,34 | 1,34 | -1,83% | - |
| 06.03.2025 | 1,47 | 1,47 | 1,37 | 1,37 | -2,25% | - |
| 05.03.2025 | 1,48 | 1,49 | 1,40 | 1,40 | 7,36% | 3.592,00 |