0,950€
3,54%
Echtzeit-Aktienkurs Microvast Holdings Inc.
Bid:
Ask:
Aktienkurse zur Microvast Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 0,95 | 0,96 | 0,93 | 0,94 | 2,51% | - |
| 08.07.2026 | 0,94 | 0,95 | 0,92 | 0,92 | -2,55% | - |
| 07.07.2026 | 1,02 | 1,02 | 0,93 | 0,94 | -8,55% | - |
| 06.07.2026 | 1,00 | 1,06 | 0,99 | 1,03 | 3,37% | - |
| 03.07.2026 | 0,99 | 1,00 | 0,99 | 1,00 | 0,35% | - |
| 02.07.2026 | 1,05 | 1,07 | 0,99 | 0,99 | -9,32% | - |
| 01.07.2026 | 1,04 | 1,09 | 1,03 | 1,09 | 6,21% | - |
| 30.06.2026 | 1,00 | 1,07 | 0,99 | 1,03 | 8,42% | - |
| 29.06.2026 | 0,98 | 1,01 | 0,94 | 0,95 | -3,31% | - |
| 26.06.2026 | 1,00 | 1,00 | 0,98 | 0,98 | -4,05% | - |
| 25.06.2026 | 1,04 | 1,10 | 1,02 | 1,02 | -4,30% | - |
| 24.06.2026 | 1,12 | 1,13 | 1,06 | 1,07 | -7,52% | - |
| 23.06.2026 | 1,11 | 1,17 | 1,04 | 1,16 | 6,34% | - |
| 22.06.2026 | 1,12 | 1,14 | 1,09 | 1,09 | -3,20% | - |
| 19.06.2026 | 1,12 | 1,13 | 1,11 | 1,12 | 1,08% | - |
| 18.06.2026 | 1,12 | 1,13 | 1,10 | 1,11 | 0,36% | - |
| 17.06.2026 | 1,08 | 1,14 | 1,08 | 1,11 | -2,29% | - |
| 16.06.2026 | 1,10 | 1,19 | 1,08 | 1,13 | 1,52% | - |
| 15.06.2026 | 0,99 | 1,14 | 0,99 | 1,12 | 11,92% | - |
| 12.06.2026 | 0,98 | 1,00 | 0,96 | 1,00 | 3,10% | - |
| 11.06.2026 | 0,98 | 1,03 | 0,96 | 0,97 | -2,32% | - |
| 10.06.2026 | 0,98 | 1,00 | 0,96 | 0,99 | -1,69% | - |
| 09.06.2026 | 1,06 | 1,12 | 1,01 | 1,01 | -5,79% | - |
| 08.06.2026 | 1,12 | 1,14 | 1,07 | 1,07 | -3,25% | - |
| 05.06.2026 | 1,18 | 1,18 | 1,10 | 1,11 | -8,60% | - |
| 04.06.2026 | 1,23 | 1,25 | 1,18 | 1,21 | -5,54% | - |
| 03.06.2026 | 1,32 | 1,34 | 1,26 | 1,28 | -4,76% | - |
| 02.06.2026 | 1,26 | 1,35 | 1,25 | 1,35 | 5,99% | - |
| 01.06.2026 | 1,35 | 1,36 | 1,25 | 1,27 | -8,11% | - |
| 29.05.2026 | 1,37 | 1,40 | 1,36 | 1,38 | -1,57% | - |
| 28.05.2026 | 1,24 | 1,40 | 1,22 | 1,40 | 12,15% | - |
| 27.05.2026 | 1,24 | 1,27 | 1,20 | 1,25 | -3,02% | - |
| 26.05.2026 | 1,28 | 1,34 | 1,26 | 1,29 | 1,90% | - |
| 25.05.2026 | 1,26 | 1,27 | 1,26 | 1,27 | 2,34% | - |
| 22.05.2026 | 1,19 | 1,24 | 1,15 | 1,24 | 8,03% | - |
| 21.05.2026 | 1,08 | 1,17 | 1,07 | 1,15 | 5,24% | - |
| 20.05.2026 | 1,04 | 1,10 | 1,01 | 1,09 | 4,62% | - |
| 19.05.2026 | 1,08 | 1,11 | 1,04 | 1,04 | -5,11% | - |
| 18.05.2026 | 1,22 | 1,23 | 1,09 | 1,10 | -11,83% | - |
| 15.05.2026 | 1,30 | 1,30 | 1,22 | 1,24 | -3,57% | - |
| 14.05.2026 | 1,30 | 1,32 | 1,24 | 1,29 | -6,53% | - |
| 13.05.2026 | 1,20 | 1,41 | 1,19 | 1,38 | 11,03% | - |
| 12.05.2026 | 1,18 | 1,27 | 1,01 | 1,24 | -30,50% | - |
| 11.05.2026 | 1,80 | 1,85 | 1,74 | 1,79 | 5,55% | - |
| 08.05.2026 | 1,61 | 1,73 | 1,57 | 1,69 | 5,68% | - |
| 07.05.2026 | 1,66 | 1,67 | 1,57 | 1,60 | -3,73% | - |
| 06.05.2026 | 1,63 | 1,69 | 1,63 | 1,66 | -0,83% | - |
| 05.05.2026 | 1,61 | 1,71 | 1,60 | 1,68 | 2,57% | - |
| 04.05.2026 | 1,70 | 1,72 | 1,63 | 1,64 | -0,37% | - |
| 30.04.2026 | 1,54 | 1,64 | 1,54 | 1,64 | 4,06% | - |
| 29.04.2026 | 1,64 | 1,66 | 1,57 | 1,58 | -1,50% | - |
| 28.04.2026 | 1,66 | 1,67 | 1,59 | 1,60 | -1,84% | - |
| 27.04.2026 | 1,61 | 1,65 | 1,60 | 1,63 | -2,86% | - |
| 24.04.2026 | 1,69 | 1,73 | 1,67 | 1,68 | -1,41% | - |
| 23.04.2026 | 1,78 | 1,82 | 1,68 | 1,70 | -2,85% | - |
| 22.04.2026 | 1,63 | 1,79 | 1,60 | 1,75 | 6,43% | - |
| 21.04.2026 | 1,65 | 1,70 | 1,62 | 1,65 | 1,98% | - |
| 20.04.2026 | 1,66 | 1,70 | 1,59 | 1,62 | -4,27% | - |
| 17.04.2026 | 1,58 | 1,69 | 1,58 | 1,69 | 6,57% | - |
| 16.04.2026 | 1,65 | 1,69 | 1,54 | 1,58 | 0,19% | - |
| 15.04.2026 | 1,47 | 1,59 | 1,47 | 1,58 | 10,64% | - |
| 14.04.2026 | 1,39 | 1,45 | 1,39 | 1,43 | 3,55% | - |
| 13.04.2026 | 1,40 | 1,40 | 1,35 | 1,38 | 2,07% | - |
| 10.04.2026 | 1,34 | 1,35 | 1,32 | 1,35 | 0,37% | - |
| 09.04.2026 | 1,34 | 1,37 | 1,33 | 1,35 | 1,20% | - |
| 08.04.2026 | 1,31 | 1,43 | 1,31 | 1,33 | 3,66% | - |
| 07.04.2026 | 1,36 | 1,38 | 1,27 | 1,28 | 8,08% | - |
| 02.04.2026 | 1,26 | 1,26 | 1,19 | 1,19 | -7,22% | - |
| 01.04.2026 | 1,29 | 1,29 | 1,28 | 1,28 | 6,18% | - |
| 31.03.2026 | 1,21 | 1,22 | 1,21 | 1,21 | -0,94% | - |
| 30.03.2026 | 1,23 | 1,24 | 1,22 | 1,22 | 1,63% | - |
| 27.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -7,70% | - |
| 26.03.2026 | 1,32 | 1,32 | 1,30 | 1,30 | -7,98% | - |
| 25.03.2026 | 1,37 | 1,41 | 1,37 | 1,41 | 6,29% | 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 | 1,82% | 4.000,00 |
| 17.03.2026 | 1,57 | 1,57 | 1,51 | 1,51 | -25,99% | 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 | 2,76% | - |
| 10.03.2026 | 1,78 | 1,79 | 1,78 | 1,79 | 4,27% | - |
| 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 | 1,18% | 2.400,00 |
| 04.03.2026 | 1,81 | 1,83 | 1,81 | 1,83 | 3,89% | - |
| 03.03.2026 | 1,80 | 1,80 | 1,76 | 1,76 | -3,59% | - |
| 02.03.2026 | 1,76 | 1,83 | 1,76 | 1,83 | -5,27% | - |
| 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 | -1,01% | 2.000,00 |
| 23.02.2026 | 1,93 | 1,93 | 1,83 | 1,83 | -7,04% | 1.111,00 |
| 20.02.2026 | 1,98 | 1,98 | 1,97 | 1,97 | 1,11% | - |
| 19.02.2026 | 1,96 | 1,96 | 1,95 | 1,95 | -0,69% | - |
| 18.02.2026 | 1,98 | 1,99 | 1,96 | 1,96 | -0,58% | - |
| 17.02.2026 | 2,03 | 2,03 | 1,97 | 1,97 | 0,20% | 100,00 |