4,299$
-0,71%
Echtzeit-Aktienkurs Microvast Holdings Inc.
Bid:
Ask:
Aktienkurse zur Microvast Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 3,45 | 3,65 | 3,24 | 3,55 | -0,56% | 9.102.821,00 |
| 21.05.2025 | 3,76 | 3,85 | 3,47 | 3,57 | -5,31% | 10.763.903,00 |
| 20.05.2025 | 3,59 | 3,82 | 3,47 | 3,77 | 5,01% | 10.895.901,00 |
| 19.05.2025 | 3,20 | 3,60 | 3,19 | 3,59 | 6,21% | 15.664.459,00 |
| 16.05.2025 | 3,35 | 3,44 | 3,12 | 3,38 | 2,42% | 11.060.123,00 |
| 15.05.2025 | 2,94 | 3,42 | 2,91 | 3,30 | 7,14% | 17.135.938,00 |
| 14.05.2025 | 3,10 | 3,33 | 2,91 | 3,08 | -0,96% | 16.329.469,00 |
| 13.05.2025 | 2,50 | 3,47 | 2,50 | 3,11 | 30,13% | 53.627.387,00 |
| 12.05.2025 | 2,33 | 2,48 | 2,20 | 2,39 | 8,64% | 16.701.565,00 |
| 09.05.2025 | 2,09 | 2,22 | 2,06 | 2,20 | 5,26% | 5.689.518,00 |
| 08.05.2025 | 1,94 | 2,09 | 1,93 | 2,09 | 8,29% | 4.944.419,00 |
| 07.05.2025 | 1,97 | 1,98 | 1,89 | 1,93 | 0,52% | 2.473.562,00 |
| 06.05.2025 | 1,95 | 1,95 | 1,89 | 1,92 | -3,03% | 3.429.090,00 |
| 05.05.2025 | 2,06 | 2,08 | 1,97 | 1,98 | -3,41% | 3.740.031,00 |
| 02.05.2025 | 1,91 | 2,06 | 1,90 | 2,05 | 9,04% | 4.631.874,00 |
| 01.05.2025 | 1,98 | 1,99 | 1,86 | 1,88 | -2,59% | 3.256.731,00 |
| 30.04.2025 | 1,95 | 1,95 | 1,82 | 1,93 | -4,46% | 5.337.439,00 |
| 29.04.2025 | 2,07 | 2,10 | 1,98 | 2,02 | -3,35% | 4.696.229,00 |
| 28.04.2025 | 2,06 | 2,17 | 2,03 | 2,09 | 1,46% | 6.212.486,00 |
| 25.04.2025 | 2,17 | 2,20 | 2,01 | 2,06 | -4,19% | 6.026.052,00 |
| 24.04.2025 | 2,31 | 2,36 | 2,07 | 2,15 | -7,73% | 7.719.111,00 |
| 23.04.2025 | 2,22 | 2,40 | 2,21 | 2,33 | 6,39% | 9.637.210,00 |
| 22.04.2025 | 2,09 | 2,25 | 2,08 | 2,19 | 4,78% | 10.012.769,00 |
| 21.04.2025 | 1,81 | 2,10 | 1,80 | 2,09 | 14,21% | 13.769.073,00 |
| 17.04.2025 | 1,65 | 1,84 | 1,65 | 1,83 | 10,91% | 7.034.901,00 |
| 16.04.2025 | 1,65 | 1,72 | 1,62 | 1,65 | -1,79% | 2.911.854,00 |
| 15.04.2025 | 1,71 | 1,72 | 1,61 | 1,68 | -1,18% | 3.515.673,00 |
| 14.04.2025 | 1,74 | 1,80 | 1,67 | 1,70 | -1,73% | 5.440.457,00 |
| 11.04.2025 | 1,65 | 1,76 | 1,62 | 1,73 | 4,22% | 4.480.591,00 |
| 10.04.2025 | 1,72 | 1,80 | 1,63 | 1,66 | -7,26% | 7.845.355,00 |
| 09.04.2025 | 1,58 | 1,81 | 1,53 | 1,79 | 9,82% | 9.256.883,00 |
| 08.04.2025 | 1,83 | 1,89 | 1,61 | 1,63 | -9,44% | 7.359.414,00 |
| 07.04.2025 | 1,62 | 1,90 | 1,62 | 1,80 | 0,56% | 8.657.628,00 |
| 04.04.2025 | 1,73 | 1,83 | 1,62 | 1,79 | -1,38% | 9.287.659,00 |
| 03.04.2025 | 1,56 | 1,90 | 1,55 | 1,82 | 2,54% | 11.890.196,00 |
| 02.04.2025 | 1,46 | 1,88 | 1,43 | 1,77 | 14,19% | 21.352.767,00 |
| 01.04.2025 | 1,38 | 1,62 | 1,26 | 1,55 | 33,05% | 41.926.716,00 |
| 31.03.2025 | 1,13 | 1,21 | 1,09 | 1,17 | 1,30% | 8.380.781,00 |
| 28.03.2025 | 1,18 | 1,20 | 1,10 | 1,15 | -4,17% | 5.044.612,00 |
| 27.03.2025 | 1,24 | 1,27 | 1,18 | 1,20 | -3,23% | 2.155.413,00 |
| 26.03.2025 | 1,20 | 1,33 | 1,20 | 1,24 | 3,33% | 4.890.959,00 |
| 25.03.2025 | 1,28 | 1,29 | 1,16 | 1,20 | -5,51% | 4.289.697,00 |
| 24.03.2025 | 1,30 | 1,30 | 1,24 | 1,27 | -2,31% | 2.545.994,00 |
| 21.03.2025 | 1,20 | 1,31 | 1,17 | 1,30 | -1,52% | 6.604.358,00 |
| 20.03.2025 | 1,27 | 1,37 | 1,26 | 1,32 | 3,94% | 2.391.078,00 |
| 19.03.2025 | 1,41 | 1,41 | 1,25 | 1,27 | -11,19% | 6.177.180,00 |
| 18.03.2025 | 1,45 | 1,45 | 1,40 | 1,43 | -1,38% | 2.107.110,00 |
| 17.03.2025 | 1,45 | 1,51 | 1,42 | 1,45 | -2,03% | 2.554.406,00 |
| 14.03.2025 | 1,45 | 1,51 | 1,45 | 1,48 | 3,50% | 2.044.831,00 |
| 13.03.2025 | 1,48 | 1,51 | 1,40 | 1,43 | -4,67% | 2.274.957,00 |
| 12.03.2025 | 1,44 | 1,51 | 1,42 | 1,50 | 8,70% | 2.339.160,00 |
| 11.03.2025 | 1,42 | 1,47 | 1,37 | 1,38 | -4,17% | 3.387.909,00 |
| 10.03.2025 | 1,53 | 1,60 | 1,41 | 1,44 | -7,69% | 4.550.545,00 |
| 07.03.2025 | 1,50 | 1,57 | 1,47 | 1,56 | 4,35% | 1.799.728,00 |
| 06.03.2025 | 1,52 | 1,61 | 1,48 | 1,50 | -4,17% | 3.579.409,00 |
| 05.03.2025 | 1,55 | 1,61 | 1,48 | 1,56 | 3,31% | 3.365.651,00 |
| 04.03.2025 | 1,40 | 1,59 | 1,38 | 1,51 | 2,03% | 5.340.656,00 |
| 03.03.2025 | 1,67 | 1,67 | 1,47 | 1,48 | -9,20% | 5.665.887,00 |
| 28.02.2025 | 1,66 | 1,69 | 1,60 | 1,63 | -2,40% | 2.576.595,00 |
| 27.02.2025 | 1,74 | 1,76 | 1,65 | 1,67 | -2,91% | 2.940.973,00 |
| 26.02.2025 | 1,74 | 1,86 | 1,72 | 1,72 | 1,18% | 3.661.573,00 |
| 25.02.2025 | 1,74 | 1,79 | 1,60 | 1,70 | -2,30% | 5.763.891,00 |
| 24.02.2025 | 1,94 | 1,96 | 1,74 | 1,74 | -10,77% | 7.051.854,00 |
| 21.02.2025 | 2,17 | 2,18 | 1,94 | 1,95 | -9,72% | 6.323.566,00 |
| 20.02.2025 | 2,36 | 2,37 | 2,09 | 2,16 | -6,09% | 6.833.333,00 |
| 19.02.2025 | 2,20 | 2,42 | 2,15 | 2,30 | 3,14% | 7.631.854,00 |
| 18.02.2025 | 2,12 | 2,26 | 2,11 | 2,23 | 6,70% | 8.784.897,00 |
| 14.02.2025 | 2,03 | 2,11 | 1,96 | 2,09 | 2,45% | 7.744.324,00 |
| 13.02.2025 | 2,10 | 2,12 | 1,88 | 2,04 | 3,03% | 8.305.772,00 |
| 12.02.2025 | 1,77 | 1,99 | 1,72 | 1,98 | 10,61% | 8.782.895,00 |
| 11.02.2025 | 1,67 | 1,91 | 1,66 | 1,79 | 6,55% | 9.370.248,00 |
| 10.02.2025 | 1,63 | 1,69 | 1,58 | 1,68 | 5,00% | 3.624.042,00 |
| 07.02.2025 | 1,67 | 1,70 | 1,55 | 1,60 | -4,76% | 4.382.846,00 |
| 06.02.2025 | 1,63 | 1,71 | 1,60 | 1,68 | 1,82% | 3.167.818,00 |
| 05.02.2025 | 1,70 | 1,72 | 1,62 | 1,65 | -2,37% | 3.903.963,00 |
| 04.02.2025 | 1,60 | 1,75 | 1,56 | 1,69 | 7,64% | 6.564.736,00 |
| 03.02.2025 | 1,42 | 1,62 | 1,37 | 1,57 | 3,97% | 6.618.089,00 |
| 31.01.2025 | 1,55 | 1,62 | 1,45 | 1,51 | 0,67% | 8.853.933,00 |
| 30.01.2025 | 1,68 | 1,68 | 1,50 | 1,50 | -8,26% | 6.734.541,00 |
| 29.01.2025 | 1,86 | 1,87 | 1,63 | 1,64 | -13,49% | 11.369.881,00 |
| 28.01.2025 | 1,97 | 2,01 | 1,89 | 1,89 | -4,55% | 4.717.267,00 |
| 27.01.2025 | 1,92 | 2,06 | 1,86 | 1,98 | -9,17% | 12.496.906,00 |