0,848$
5,26%
Echtzeit-Aktienkurs Microvast Holdings Inc.
Bid:
Ask:
Aktienkurse zur Microvast Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 0,73 | 0,81 | 0,73 | 0,80 | 11,33% | 6.969.203,00 |
| 29.07.2026 | 0,78 | 0,80 | 0,72 | 0,72 | -6,55% | 3.581.107,00 |
| 28.07.2026 | 0,78 | 0,79 | 0,74 | 0,77 | -4,19% | 4.099.598,00 |
| 27.07.2026 | 0,81 | 0,83 | 0,76 | 0,80 | 0,32% | 3.980.452,00 |
| 24.07.2026 | 0,87 | 0,88 | 0,78 | 0,80 | -7,10% | 5.034.168,00 |
| 23.07.2026 | 0,91 | 0,92 | 0,85 | 0,86 | -4,77% | 5.620.330,00 |
| 22.07.2026 | 0,92 | 0,96 | 0,90 | 0,90 | -1,59% | 3.769.666,00 |
| 21.07.2026 | 0,90 | 0,95 | 0,90 | 0,92 | 2,08% | 3.564.078,00 |
| 20.07.2026 | 0,90 | 0,94 | 0,88 | 0,90 | -0,21% | 3.816.277,00 |
| 17.07.2026 | 0,89 | 0,95 | 0,88 | 0,90 | -3,14% | 4.642.388,00 |
| 16.07.2026 | 0,98 | 0,99 | 0,91 | 0,93 | -5,39% | 7.096.802,00 |
| 15.07.2026 | 1,00 | 1,04 | 0,95 | 0,98 | 1,39% | 7.919.555,00 |
| 14.07.2026 | 0,98 | 1,02 | 0,95 | 0,97 | -1,25% | 5.249.535,00 |
| 13.07.2026 | 1,06 | 1,06 | 0,94 | 0,98 | -8,13% | 12.969.412,00 |
| 10.07.2026 | 1,10 | 1,13 | 1,06 | 1,07 | -1,38% | 2.769.049,00 |
| 09.07.2026 | 1,09 | 1,12 | 1,07 | 1,09 | 0,46% | 2.508.925,00 |
| 08.07.2026 | 1,07 | 1,09 | 1,04 | 1,08 | 0,93% | 2.950.093,00 |
| 07.07.2026 | 1,16 | 1,17 | 1,06 | 1,07 | -8,94% | 5.503.555,00 |
| 06.07.2026 | 1,14 | 1,20 | 1,13 | 1,18 | 4,91% | 2.582.576,00 |
| 02.07.2026 | 1,20 | 1,24 | 1,10 | 1,12 | -6,67% | 3.065.217,00 |
| 01.07.2026 | 1,17 | 1,25 | 1,17 | 1,20 | 2,56% | 2.097.254,00 |
| 30.06.2026 | 1,13 | 1,22 | 1,13 | 1,17 | 3,08% | 2.747.092,00 |
| 29.06.2026 | 1,11 | 1,15 | 1,07 | 1,14 | 2,25% | 3.451.464,00 |
| 26.06.2026 | 1,09 | 1,17 | 1,09 | 1,11 | -0,89% | 7.070.784,00 |
| 25.06.2026 | 1,23 | 1,23 | 1,12 | 1,12 | -5,08% | 3.097.323,00 |
| 24.06.2026 | 1,26 | 1,27 | 1,14 | 1,18 | -7,45% | 3.659.098,00 |
| 23.06.2026 | 1,20 | 1,33 | 1,19 | 1,28 | 0,39% | 3.762.814,00 |
| 22.06.2026 | 1,30 | 1,31 | 1,23 | 1,27 | -1,17% | 3.214.733,00 |
| 19.06.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -0,39% | - |
| 18.06.2026 | 1,28 | 1,31 | 1,25 | 1,29 | 1,65% | 6.824.698,00 |
| 17.06.2026 | 1,28 | 1,32 | 1,24 | 1,27 | 1,52% | 3.201.289,00 |
| 16.06.2026 | 1,26 | 1,38 | 1,25 | 1,25 | -3,10% | 3.897.200,00 |
| 15.06.2026 | 1,20 | 1,33 | 1,19 | 1,29 | 14,16% | 6.467.622,00 |
| 12.06.2026 | 1,13 | 1,20 | 1,12 | 1,13 | 0,44% | 3.273.198,00 |
| 11.06.2026 | 1,14 | 1,15 | 1,07 | 1,13 | 0,45% | 3.681.344,00 |
| 10.06.2026 | 1,10 | 1,16 | 1,10 | 1,12 | -0,88% | 2.863.430,00 |
| 09.06.2026 | 1,25 | 1,25 | 1,12 | 1,13 | -7,38% | 6.132.169,00 |
| 08.06.2026 | 1,30 | 1,30 | 1,21 | 1,22 | -2,40% | 3.384.615,00 |
| 05.06.2026 | 1,36 | 1,37 | 1,23 | 1,25 | -9,09% | 4.431.753,00 |
| 04.06.2026 | 1,41 | 1,44 | 1,37 | 1,38 | -4,18% | 3.872.617,00 |
| 03.06.2026 | 1,51 | 1,52 | 1,42 | 1,44 | -6,21% | 3.505.109,00 |
| 02.06.2026 | 1,47 | 1,60 | 1,47 | 1,53 | 4,79% | 5.115.487,00 |
| 01.06.2026 | 1,50 | 1,52 | 1,44 | 1,46 | -5,81% | 4.068.834,00 |
| 29.05.2026 | 1,58 | 1,60 | 1,50 | 1,55 | -2,52% | 4.507.954,00 |
| 28.05.2026 | 1,45 | 1,70 | 1,44 | 1,59 | 10,03% | 5.509.204,00 |
| 27.05.2026 | 1,41 | 1,50 | 1,38 | 1,45 | 0,35% | 2.707.501,00 |
| 26.05.2026 | 1,49 | 1,56 | 1,44 | 1,44 | -1,37% | 4.271.340,00 |
| 22.05.2026 | 1,37 | 1,48 | 1,37 | 1,46 | 6,18% | 5.383.199,00 |
| 21.05.2026 | 1,25 | 1,40 | 1,25 | 1,38 | 10,00% | 5.507.450,00 |
| 20.05.2026 | 1,21 | 1,30 | 1,17 | 1,25 | 4,17% | 6.086.131,00 |
| 19.05.2026 | 1,25 | 1,25 | 1,20 | 1,20 | -4,00% | 2.614.466,00 |
| 18.05.2026 | 1,41 | 1,42 | 1,21 | 1,25 | -11,97% | 8.326.237,00 |
| 15.05.2026 | 1,43 | 1,49 | 1,40 | 1,42 | -4,38% | 18.216.682,00 |
| 14.05.2026 | 1,52 | 1,54 | 1,45 | 1,49 | -1,66% | 5.428.372,00 |
| 13.05.2026 | 1,41 | 1,66 | 1,38 | 1,51 | 7,09% | 10.406.753,00 |
| 12.05.2026 | 1,28 | 1,50 | 1,26 | 1,41 | -30,02% | 19.618.098,00 |
| 11.05.2026 | 2,09 | 2,18 | 2,01 | 2,02 | -5,40% | 12.810.536,00 |
| 08.05.2026 | 1,89 | 2,15 | 1,89 | 2,13 | 12,70% | 7.387.043,00 |
| 07.05.2026 | 1,96 | 1,97 | 1,84 | 1,89 | -3,57% | 3.387.278,00 |
| 06.05.2026 | 1,95 | 1,98 | 1,92 | 1,96 | 0,51% | 2.590.018,00 |
| 05.05.2026 | 1,90 | 2,00 | 1,87 | 1,95 | 4,00% | 2.551.265,00 |
| 04.05.2026 | 1,96 | 2,03 | 1,86 | 1,88 | -5,30% | 2.382.070,00 |
| 01.05.2026 | 1,93 | 2,01 | 1,90 | 1,98 | 2,59% | 1.739.033,00 |
| 30.04.2026 | 1,84 | 1,96 | 1,84 | 1,93 | 6,04% | 1.700.282,00 |
| 29.04.2026 | 1,91 | 1,91 | 1,79 | 1,82 | -5,70% | 1.966.945,00 |
| 28.04.2026 | 1,92 | 1,94 | 1,86 | 1,93 | -0,52% | 2.108.498,00 |
| 27.04.2026 | 1,90 | 1,97 | 1,88 | 1,94 | 2,65% | 2.821.319,00 |
| 24.04.2026 | 1,98 | 1,99 | 1,87 | 1,89 | -4,06% | 3.381.265,00 |
| 23.04.2026 | 2,08 | 2,13 | 1,89 | 1,97 | -4,83% | 5.085.018,00 |
| 22.04.2026 | 1,89 | 2,10 | 1,89 | 2,07 | 10,70% | 3.388.751,00 |
| 21.04.2026 | 1,94 | 2,00 | 1,87 | 1,87 | -3,11% | 2.954.588,00 |
| 20.04.2026 | 1,93 | 1,95 | 1,87 | 1,93 | -1,03% | 2.490.934,00 |
| 17.04.2026 | 1,89 | 2,03 | 1,88 | 1,95 | 4,84% | 5.104.971,00 |
| 16.04.2026 | 1,98 | 2,01 | 1,81 | 1,86 | -3,38% | 4.213.866,00 |
| 15.04.2026 | 1,76 | 1,93 | 1,76 | 1,93 | 11,27% | 3.586.557,00 |
| 14.04.2026 | 1,64 | 1,74 | 1,64 | 1,73 | 6,13% | 2.914.079,00 |
| 13.04.2026 | 1,62 | 1,64 | 1,60 | 1,63 | -1,21% | 1.863.213,00 |
| 10.04.2026 | 1,57 | 1,66 | 1,56 | 1,65 | 5,10% | 2.377.091,00 |
| 09.04.2026 | 1,56 | 1,60 | 1,55 | 1,57 | 0,00% | 1.570.952,00 |
| 08.04.2026 | 1,60 | 1,62 | 1,53 | 1,57 | 5,37% | 4.806.665,00 |
| 07.04.2026 | 1,57 | 1,57 | 1,46 | 1,49 | -6,88% | 2.354.520,00 |
| 06.04.2026 | 1,47 | 1,61 | 1,45 | 1,60 | 10,34% | 3.362.453,00 |
| 02.04.2026 | 1,40 | 1,47 | 1,37 | 1,45 | -0,68% | 2.526.682,00 |
| 01.04.2026 | 1,53 | 1,55 | 1,44 | 1,46 | -2,67% | 3.100.413,00 |
| 31.03.2026 | 1,42 | 1,53 | 1,42 | 1,50 | 6,38% | 4.568.869,00 |
| 30.03.2026 | 1,44 | 1,45 | 1,37 | 1,41 | -1,40% | 3.342.774,00 |
| 27.03.2026 | 1,41 | 1,45 | 1,38 | 1,43 | -1,38% | 2.983.086,00 |
| 26.03.2026 | 1,54 | 1,56 | 1,44 | 1,45 | -7,64% | 3.985.679,00 |
| 25.03.2026 | 1,63 | 1,69 | 1,55 | 1,57 | -1,88% | 2.808.570,00 |
| 24.03.2026 | 1,57 | 1,65 | 1,55 | 1,60 | 0,63% | 3.274.922,00 |
| 23.03.2026 | 1,63 | 1,65 | 1,57 | 1,59 | -0,62% | 2.993.017,00 |
| 20.03.2026 | 1,66 | 1,68 | 1,58 | 1,60 | -3,61% | 5.226.142,00 |
| 19.03.2026 | 1,68 | 1,72 | 1,55 | 1,66 | -3,49% | 6.286.489,00 |
| 18.03.2026 | 1,57 | 1,88 | 1,57 | 1,72 | 13,16% | 12.785.197,00 |
| 17.03.2026 | 1,70 | 1,84 | 1,51 | 1,52 | -34,20% | 26.378.994,00 |
| 16.03.2026 | 2,55 | 2,57 | 2,30 | 2,31 | 3,59% | 20.089.233,00 |
| 13.03.2026 | 2,22 | 2,26 | 2,15 | 2,23 | 2,76% | 3.381.282,00 |
| 12.03.2026 | 2,22 | 2,23 | 2,15 | 2,17 | -3,56% | 2.605.889,00 |
| 11.03.2026 | 2,11 | 2,26 | 2,11 | 2,25 | 7,66% | 2.850.941,00 |
| 10.03.2026 | 2,10 | 2,16 | 2,07 | 2,09 | -0,48% | 2.549.200,00 |