6,904$
10,20%
Echtzeit-Aktienkurs Microvast Holdings Inc.
Bid:
Ask:
Aktienkurse zur Microvast Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,92% | 13.542.003,00 |
| 03.10.2025 | 4,49 | 4,89 | 4,42 | 4,58 | 2,41% | - |
| 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 | 8,85% | 7.904.288,00 |
| 30.09.2025 | 4,06 | 4,09 | 3,66 | 3,84 | -5,65% | 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 |
| 23.09.2025 | 3,95 | 4,49 | 3,95 | 4,12 | 7,01% | 13.170.963,00 |
| 22.09.2025 | 3,64 | 3,90 | 3,58 | 3,85 | 6,65% | 6.984.926,00 |
| 19.09.2025 | 3,47 | 3,72 | 3,43 | 3,61 | 4,94% | 13.218.618,00 |
| 18.09.2025 | 3,41 | 3,51 | 3,32 | 3,44 | 2,38% | 5.457.549,00 |
| 17.09.2025 | 3,23 | 3,47 | 3,18 | 3,36 | 4,02% | 5.263.437,00 |
| 16.09.2025 | 3,30 | 3,34 | 3,21 | 3,23 | -3,29% | 4.067.819,00 |
| 15.09.2025 | 3,37 | 3,45 | 3,28 | 3,34 | 1,83% | 6.678.155,00 |
| 12.09.2025 | 2,84 | 3,33 | 2,83 | 3,28 | 15,90% | 11.574.486,00 |
| 11.09.2025 | 2,86 | 2,93 | 2,80 | 2,83 | 0,35% | 3.469.072,00 |
| 10.09.2025 | 2,82 | 2,85 | 2,71 | 2,82 | 0,36% | 5.617.802,00 |
| 09.09.2025 | 2,85 | 2,94 | 2,77 | 2,81 | -2,43% | 3.454.200,00 |
| 08.09.2025 | 2,61 | 2,98 | 2,59 | 2,88 | 12,50% | 9.298.596,00 |
| 05.09.2025 | 2,54 | 2,59 | 2,51 | 2,56 | 1,19% | 3.188.769,00 |
| 04.09.2025 | 2,58 | 2,61 | 2,51 | 2,53 | -2,13% | 3.611.758,00 |
| 03.09.2025 | 2,67 | 2,69 | 2,58 | 2,59 | -2,08% | 2.495.321,00 |
| 02.09.2025 | 2,57 | 2,66 | 2,53 | 2,64 | -1,12% | 3.176.404,00 |
| 29.08.2025 | 2,80 | 2,83 | 2,64 | 2,67 | -4,64% | 4.051.446,00 |
| 28.08.2025 | 2,68 | 2,84 | 2,65 | 2,80 | 4,87% | 4.122.145,00 |
| 27.08.2025 | 2,70 | 2,76 | 2,66 | 2,67 | -1,84% | 2.684.098,00 |
| 26.08.2025 | 2,73 | 2,78 | 2,61 | 2,72 | -0,37% | 7.831.994,00 |
| 25.08.2025 | 2,73 | 2,77 | 2,65 | 2,73 | 0,74% | 3.145.339,00 |
| 22.08.2025 | 2,62 | 2,79 | 2,60 | 2,71 | 3,44% | 5.030.867,00 |
| 21.08.2025 | 2,62 | 2,65 | 2,56 | 2,62 | -1,50% | 3.225.486,00 |
| 20.08.2025 | 2,50 | 2,70 | 2,44 | 2,66 | 4,72% | 6.155.919,00 |
| 19.08.2025 | 2,65 | 2,69 | 2,49 | 2,54 | -4,15% | 4.777.804,00 |
| 18.08.2025 | 2,76 | 2,81 | 2,63 | 2,65 | -3,28% | 5.540.479,00 |
| 15.08.2025 | 2,86 | 2,88 | 2,68 | 2,74 | -3,52% | 5.523.954,00 |
| 14.08.2025 | 2,85 | 2,97 | 2,78 | 2,84 | -1,73% | 8.551.065,00 |
| 13.08.2025 | 2,77 | 3,13 | 2,73 | 2,89 | 10,31% | 13.755.210,00 |
| 12.08.2025 | 2,49 | 2,75 | 2,13 | 2,62 | -13,82% | 33.997.740,00 |
| 11.08.2025 | 3,02 | 3,19 | 2,94 | 3,04 | 5,19% | 14.707.932,00 |
| 08.08.2025 | 2,91 | 3,16 | 2,68 | 2,89 | 7,04% | 9.739.363,00 |
| 07.08.2025 | 2,63 | 2,71 | 2,62 | 2,70 | 3,45% | 5.075.721,00 |
| 06.08.2025 | 2,63 | 2,75 | 2,58 | 2,61 | 0,19% | 8.176.384,00 |
| 05.08.2025 | 2,71 | 2,75 | 2,59 | 2,61 | -4,23% | 7.081.272,00 |
| 04.08.2025 | 2,83 | 2,85 | 2,71 | 2,72 | -9,93% | 8.853.010,00 |
| 01.08.2025 | 3,07 | 3,14 | 2,98 | 3,02 | -4,43% | 5.911.710,00 |
| 31.07.2025 | 3,24 | 3,41 | 3,15 | 3,16 | -2,77% | 4.548.538,00 |
| 30.07.2025 | 3,24 | 3,42 | 3,23 | 3,25 | 0,00% | 4.656.659,00 |
| 29.07.2025 | 3,34 | 3,35 | 3,12 | 3,25 | -2,40% | 5.795.712,00 |
| 28.07.2025 | 3,35 | 3,46 | 3,27 | 3,33 | 0,60% | 4.511.184,00 |
| 25.07.2025 | 3,36 | 3,36 | 3,25 | 3,31 | -0,90% | 3.879.423,00 |
| 24.07.2025 | 3,50 | 3,64 | 3,31 | 3,34 | -6,18% | 6.352.854,00 |
| 23.07.2025 | 3,36 | 3,73 | 3,32 | 3,56 | 7,55% | 7.989.113,00 |
| 22.07.2025 | 3,30 | 3,42 | 3,17 | 3,31 | 0,30% | 5.061.024,00 |
| 21.07.2025 | 3,49 | 3,56 | 3,28 | 3,30 | -2,37% | 5.926.481,00 |
| 18.07.2025 | 3,16 | 3,48 | 3,12 | 3,38 | 7,64% | 7.463.276,00 |
| 17.07.2025 | 3,06 | 3,26 | 3,05 | 3,14 | 1,95% | 5.275.768,00 |
| 16.07.2025 | 3,14 | 3,19 | 3,00 | 3,08 | -1,60% | 4.809.490,00 |
| 15.07.2025 | 3,20 | 3,31 | 3,12 | 3,13 | -1,57% | 5.064.224,00 |
| 14.07.2025 | 2,97 | 3,20 | 2,96 | 3,18 | 5,65% | 5.287.666,00 |
| 11.07.2025 | 3,16 | 3,21 | 2,97 | 3,01 | -6,23% | 7.546.555,00 |
| 10.07.2025 | 3,36 | 3,37 | 3,17 | 3,21 | -4,46% | 4.468.744,00 |
| 09.07.2025 | 3,50 | 3,50 | 3,30 | 3,36 | -4,00% | 5.189.121,00 |
| 08.07.2025 | 3,44 | 3,50 | 3,26 | 3,50 | 2,04% | 7.503.264,00 |
| 07.07.2025 | 3,54 | 3,60 | 3,42 | 3,43 | -4,72% | 6.221.182,00 |
| 03.07.2025 | 3,58 | 3,67 | 3,55 | 3,60 | 1,41% | 2.531.396,00 |
| 02.07.2025 | 3,62 | 3,62 | 3,42 | 3,55 | -0,56% | 7.386.231,00 |
| 01.07.2025 | 3,69 | 3,69 | 3,53 | 3,57 | -1,65% | 6.752.656,00 |
| 30.06.2025 | 4,06 | 4,27 | 3,62 | 3,63 | -10,15% | 10.436.155,00 |
| 27.06.2025 | 3,94 | 4,14 | 3,88 | 4,04 | 3,06% | 39.467.808,00 |
| 26.06.2025 | 3,83 | 4,00 | 3,65 | 3,92 | 0,51% | 8.348.520,00 |
| 25.06.2025 | 3,82 | 3,94 | 3,51 | 3,90 | -0,26% | 14.108.403,00 |
| 24.06.2025 | 3,85 | 3,96 | 3,79 | 3,91 | 4,55% | 7.665.527,00 |
| 23.06.2025 | 3,84 | 3,90 | 3,67 | 3,74 | -4,35% | 7.532.474,00 |
| 20.06.2025 | 4,33 | 4,40 | 3,90 | 3,91 | -9,70% | 10.443.172,00 |
| 18.06.2025 | 4,39 | 4,59 | 4,31 | 4,33 | -0,92% | 6.179.292,00 |
| 17.06.2025 | 4,66 | 4,72 | 4,36 | 4,37 | -5,62% | 7.986.827,00 |
| 16.06.2025 | 4,03 | 4,64 | 4,03 | 4,63 | 14,32% | 13.161.161,00 |
| 13.06.2025 | 4,09 | 4,21 | 4,02 | 4,05 | -3,57% | 4.572.669,00 |
| 12.06.2025 | 4,09 | 4,30 | 3,97 | 4,20 | -0,47% | 5.749.534,00 |
| 11.06.2025 | 4,20 | 4,29 | 4,08 | 4,22 | 0,72% | 5.531.195,00 |
| 10.06.2025 | 4,10 | 4,30 | 4,00 | 4,19 | 2,70% | 6.689.978,00 |
| 09.06.2025 | 4,00 | 4,16 | 3,88 | 4,08 | 3,03% | 6.694.206,00 |
| 06.06.2025 | 3,49 | 3,96 | 3,47 | 3,96 | 14,95% | 8.105.024,00 |
| 05.06.2025 | 3,39 | 3,59 | 3,38 | 3,45 | 1,62% | 4.898.152,00 |
| 04.06.2025 | 3,63 | 3,63 | 3,33 | 3,39 | -5,04% | 5.319.758,00 |
| 03.06.2025 | 3,57 | 3,83 | 3,54 | 3,57 | 0,00% | 5.262.218,00 |
| 02.06.2025 | 3,59 | 3,72 | 3,56 | 3,57 | -0,56% | 4.801.468,00 |
| 30.05.2025 | 3,74 | 3,80 | 3,58 | 3,59 | -5,03% | 5.678.962,00 |
| 29.05.2025 | 3,99 | 4,07 | 3,77 | 3,78 | -4,79% | 4.871.842,00 |
| 28.05.2025 | 3,83 | 4,15 | 3,74 | 3,97 | 3,12% | 10.093.566,00 |
| 27.05.2025 | 4,12 | 4,32 | 3,78 | 3,85 | -3,27% | 11.623.956,00 |
| 23.05.2025 | 3,50 | 4,10 | 3,48 | 3,98 | 12,11% | 14.474.406,00 |