2,370$
0,43%
Echtzeit-Aktienkurs Microvast Holdings Inc.
Bid:
Ask:
Aktienkurse zur Microvast Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,32 | 2,41 | 2,31 | 2,36 | 1,29% | 2.012.176,00 |
| 12.02.2026 | 2,45 | 2,45 | 2,30 | 2,33 | -4,70% | 2.300.603,00 |
| 11.02.2026 | 2,51 | 2,54 | 2,37 | 2,45 | -1,81% | 2.155.435,00 |
| 10.02.2026 | 2,57 | 2,63 | 2,49 | 2,49 | -3,86% | 1.305.212,00 |
| 09.02.2026 | 2,55 | 2,60 | 2,47 | 2,59 | 2,37% | 2.401.527,00 |
| 06.02.2026 | 2,46 | 2,55 | 2,46 | 2,53 | 5,64% | 2.612.640,00 |
| 05.02.2026 | 2,43 | 2,44 | 2,32 | 2,40 | -4,01% | 3.820.962,00 |
| 04.02.2026 | 2,60 | 2,61 | 2,38 | 2,50 | -4,04% | 3.792.311,00 |
| 03.02.2026 | 2,62 | 2,63 | 2,49 | 2,60 | 0,00% | 2.778.043,00 |
| 02.02.2026 | 2,58 | 2,68 | 2,50 | 2,60 | -0,76% | 3.354.616,00 |
| 30.01.2026 | 2,61 | 2,69 | 2,54 | 2,62 | -1,87% | 3.722.371,00 |
| 29.01.2026 | 2,79 | 2,79 | 2,58 | 2,67 | -4,13% | 4.190.447,00 |
| 28.01.2026 | 2,84 | 2,88 | 2,75 | 2,79 | -2,28% | 2.947.931,00 |
| 27.01.2026 | 2,89 | 2,90 | 2,79 | 2,85 | 0,00% | 2.308.160,00 |
| 26.01.2026 | 3,01 | 3,01 | 2,78 | 2,85 | -5,32% | 3.985.753,00 |
| 23.01.2026 | 3,03 | 3,09 | 2,94 | 3,01 | -0,99% | 5.204.698,00 |
| 22.01.2026 | 2,95 | 3,16 | 2,94 | 3,04 | 4,65% | 6.962.205,00 |
| 21.01.2026 | 2,87 | 3,03 | 2,75 | 2,91 | 2,11% | 6.510.528,00 |
| 20.01.2026 | 2,86 | 2,95 | 2,78 | 2,85 | -1,06% | 4.121.626,00 |
| 19.01.2026 | 2,88 | 2,94 | 2,88 | 2,88 | -3,83% | - |
| 16.01.2026 | 2,97 | 3,03 | 2,90 | 2,99 | 0,67% | 3.477.514,00 |
| 15.01.2026 | 3,19 | 3,24 | 2,96 | 2,97 | -6,46% | 5.586.480,00 |
| 14.01.2026 | 3,26 | 3,30 | 3,09 | 3,18 | -3,20% | 4.519.284,00 |
| 13.01.2026 | 3,38 | 3,43 | 3,25 | 3,28 | -1,80% | 3.322.372,00 |
| 12.01.2026 | 3,49 | 3,50 | 3,31 | 3,34 | -4,57% | 3.668.791,00 |
| 09.01.2026 | 3,68 | 3,74 | 3,45 | 3,50 | -0,57% | 5.338.565,00 |
| 08.01.2026 | 3,13 | 3,63 | 3,12 | 3,52 | 11,75% | 9.756.182,00 |
| 07.01.2026 | 3,10 | 3,15 | 2,97 | 3,15 | 0,48% | 3.525.717,00 |
| 06.01.2026 | 3,19 | 3,24 | 3,04 | 3,14 | -0,79% | 3.438.912,00 |
| 05.01.2026 | 2,87 | 3,18 | 2,86 | 3,16 | 12,06% | 5.070.138,00 |
| 02.01.2026 | 2,84 | 2,87 | 2,77 | 2,82 | 0,71% | 3.090.471,00 |
| 31.12.2025 | 2,80 | 2,80 | 2,73 | 2,80 | -0,36% | 5.211.330,00 |
| 30.12.2025 | 2,75 | 2,84 | 2,75 | 2,81 | 1,08% | 2.710.192,00 |
| 29.12.2025 | 2,83 | 2,96 | 2,77 | 2,78 | -4,47% | 3.146.352,00 |
| 26.12.2025 | 2,98 | 3,01 | 2,90 | 2,91 | -3,32% | 2.062.922,00 |
| 24.12.2025 | 3,09 | 3,10 | 2,97 | 3,01 | -2,90% | 1.632.137,00 |
| 23.12.2025 | 3,00 | 3,16 | 2,98 | 3,10 | 1,64% | 4.036.111,00 |
| 22.12.2025 | 2,97 | 3,13 | 2,92 | 3,05 | 3,74% | 3.778.380,00 |
| 19.12.2025 | 2,91 | 2,97 | 2,90 | 2,94 | 1,73% | 4.881.325,00 |
| 18.12.2025 | 2,90 | 3,03 | 2,88 | 2,89 | 2,85% | 3.180.244,00 |
| 17.12.2025 | 2,98 | 3,03 | 2,80 | 2,81 | -4,42% | 4.068.336,00 |
| 16.12.2025 | 2,82 | 2,96 | 2,80 | 2,94 | 3,52% | 3.393.154,00 |
| 15.12.2025 | 3,00 | 3,06 | 2,84 | 2,84 | -5,65% | 5.641.624,00 |
| 12.12.2025 | 3,32 | 3,34 | 3,01 | 3,01 | -9,88% | 6.349.833,00 |
| 11.12.2025 | 3,34 | 3,40 | 3,25 | 3,34 | -0,74% | 6.161.141,00 |
| 10.12.2025 | 3,42 | 3,51 | 3,30 | 3,37 | -2,46% | 6.052.726,00 |
| 09.12.2025 | 3,50 | 3,56 | 3,42 | 3,45 | -2,82% | 5.293.816,00 |
| 08.12.2025 | 3,80 | 3,88 | 3,54 | 3,55 | -5,33% | 5.679.577,00 |
| 05.12.2025 | 3,74 | 3,84 | 3,69 | 3,75 | 0,81% | 5.094.432,00 |
| 04.12.2025 | 3,51 | 3,75 | 3,45 | 3,72 | 5,68% | 5.829.893,00 |
| 03.12.2025 | 3,33 | 3,54 | 3,28 | 3,52 | 6,02% | 4.070.484,00 |
| 02.12.2025 | 3,42 | 3,51 | 3,31 | 3,32 | -2,35% | 3.298.477,00 |
| 01.12.2025 | 3,42 | 3,46 | 3,33 | 3,40 | -3,41% | 3.147.012,00 |
| 28.11.2025 | 3,50 | 3,57 | 3,45 | 3,52 | 1,73% | 3.011.941,00 |
| 26.11.2025 | 3,43 | 3,49 | 3,37 | 3,46 | 1,17% | 3.237.230,00 |
| 25.11.2025 | 3,48 | 3,49 | 3,31 | 3,42 | 0,00% | 3.053.636,00 |
| 24.11.2025 | 3,44 | 3,48 | 3,36 | 3,42 | 0,59% | 5.234.076,00 |
| 21.11.2025 | 3,35 | 3,46 | 3,19 | 3,40 | -0,29% | 6.987.916,00 |
| 20.11.2025 | 3,75 | 3,79 | 3,39 | 3,41 | -5,28% | 7.260.218,00 |
| 19.11.2025 | 3,64 | 3,76 | 3,53 | 3,60 | -1,37% | 4.469.071,00 |
| 18.11.2025 | 3,54 | 3,76 | 3,50 | 3,65 | 1,39% | 5.871.132,00 |
| 17.11.2025 | 3,80 | 3,85 | 3,53 | 3,60 | -6,25% | 5.212.490,00 |
| 14.11.2025 | 3,61 | 3,95 | 3,54 | 3,84 | -1,29% | 7.381.835,00 |
| 13.11.2025 | 3,98 | 4,05 | 3,77 | 3,89 | -3,35% | 6.325.623,00 |
| 12.11.2025 | 4,47 | 4,50 | 3,94 | 4,03 | -10,16% | 8.549.970,00 |
| 11.11.2025 | 4,66 | 4,98 | 4,43 | 4,48 | -10,04% | 7.300.854,00 |
| 10.11.2025 | 5,11 | 5,30 | 4,95 | 4,98 | 1,01% | 7.445.813,00 |
| 07.11.2025 | 4,72 | 4,94 | 4,55 | 4,93 | 2,32% | 6.082.527,00 |
| 06.11.2025 | 5,28 | 5,28 | 4,77 | 4,82 | -8,92% | 5.737.491,00 |
| 05.11.2025 | 5,05 | 5,32 | 4,99 | 5,29 | 6,33% | 5.225.923,00 |
| 04.11.2025 | 5,10 | 5,30 | 4,96 | 4,98 | -8,04% | 5.838.211,00 |
| 03.11.2025 | 5,46 | 5,85 | 5,17 | 5,41 | -0,73% | 10.688.979,00 |
| 31.10.2025 | 5,50 | 5,60 | 5,15 | 5,45 | 0,37% | 7.601.848,00 |
| 30.10.2025 | 5,22 | 5,44 | 5,07 | 5,43 | 0,93% | 5.387.242,00 |
| 29.10.2025 | 5,33 | 5,49 | 5,17 | 5,38 | 1,89% | 5.793.785,00 |
| 28.10.2025 | 5,34 | 5,50 | 5,14 | 5,28 | -1,31% | 5.767.374,00 |
| 27.10.2025 | 5,85 | 5,86 | 5,34 | 5,35 | -5,98% | 7.927.843,00 |
| 24.10.2025 | 5,71 | 5,91 | 5,55 | 5,69 | 3,20% | 7.626.361,00 |
| 23.10.2025 | 5,42 | 5,61 | 5,42 | 5,51 | 3,06% | 6.184.777,00 |
| 22.10.2025 | 5,60 | 5,65 | 5,14 | 5,35 | -6,30% | 9.686.654,00 |
| 21.10.2025 | 6,03 | 6,03 | 5,57 | 5,71 | -5,62% | 7.570.491,00 |
| 20.10.2025 | 5,95 | 6,24 | 5,76 | 6,05 | 3,33% | 7.958.343,00 |
| 17.10.2025 | 6,09 | 6,18 | 5,76 | 5,86 | -8,51% | - |
| 16.10.2025 | 6,82 | 7,12 | 6,30 | 6,40 | 2,40% | 25.785.585,00 |
| 15.10.2025 | 5,50 | 6,42 | 5,48 | 6,25 | 19,05% | 19.984.770,00 |
| 14.10.2025 | 5,13 | 5,45 | 4,88 | 5,25 | 0,19% | 10.893.851,00 |
| 13.10.2025 | 4,53 | 5,40 | 4,52 | 5,24 | 21,02% | 17.934.461,00 |
| 10.10.2025 | 4,55 | 5,10 | 4,32 | 4,33 | -4,63% | 17.374.770,00 |
| 09.10.2025 | 4,53 | 4,78 | 4,41 | 4,54 | 0,44% | 8.213.111,00 |
| 08.10.2025 | 4,64 | 4,80 | 4,44 | 4,52 | 0,22% | 8.405.271,00 |
| 07.10.2025 | 4,69 | 4,86 | 4,38 | 4,51 | -2,38% | 12.160.831,00 |
| 06.10.2025 | 4,44 | 4,78 | 4,36 | 4,62 | 1,32% | 13.542.003,00 |
| 03.10.2025 | 4,52 | 4,91 | 4,38 | 4,56 | 2,01% | 12.865.522,00 |
| 02.10.2025 | 4,23 | 4,50 | 4,16 | 4,47 | 6,94% | 9.349.033,00 |
| 01.10.2025 | 3,83 | 4,26 | 3,79 | 4,18 | 8,57% | 7.904.288,00 |
| 30.09.2025 | 4,06 | 4,09 | 3,66 | 3,85 | -5,41% | 7.766.587,00 |
| 29.09.2025 | 3,92 | 4,15 | 3,74 | 4,07 | 5,17% | 7.991.632,00 |
| 26.09.2025 | 3,90 | 3,93 | 3,69 | 3,87 | -0,51% | 4.383.445,00 |
| 25.09.2025 | 3,80 | 4,04 | 3,70 | 3,89 | -2,26% | 6.388.075,00 |
| 24.09.2025 | 4,13 | 4,17 | 3,91 | 3,98 | -3,40% | 5.765.109,00 |