2,210$
2,31%
Echtzeit-Aktienkurs Kandi Technologies Group
Bid:
Ask:
Aktienkurse zur Kandi Technologies Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,14 | 1,26 | 1,14 | 1,23 | 11,82% | 347.526,00 |
| 20.11.2024 | 1,09 | 1,15 | 1,08 | 1,10 | -0,45% | 260.725,00 |
| 19.11.2024 | 1,13 | 1,15 | 1,07 | 1,11 | -1,34% | 168.402,00 |
| 18.11.2024 | 1,20 | 1,23 | 1,10 | 1,12 | -10,40% | 411.797,00 |
| 15.11.2024 | 1,29 | 1,29 | 1,21 | 1,25 | -2,34% | 140.588,00 |
| 14.11.2024 | 1,25 | 1,32 | 1,20 | 1,28 | 2,40% | 190.036,00 |
| 13.11.2024 | 1,31 | 1,33 | 1,22 | 1,25 | -2,34% | 123.746,00 |
| 12.11.2024 | 1,32 | 1,38 | 1,26 | 1,28 | -5,19% | 173.433,00 |
| 11.11.2024 | 1,32 | 1,37 | 1,29 | 1,35 | 0,75% | 144.436,00 |
| 08.11.2024 | 1,38 | 1,38 | 1,31 | 1,34 | -2,19% | 101.540,00 |
| 07.11.2024 | 1,30 | 1,40 | 1,30 | 1,37 | 6,20% | 119.328,00 |
| 06.11.2024 | 1,38 | 1,44 | 1,29 | 1,29 | -6,52% | 183.174,00 |
| 05.11.2024 | 1,25 | 1,38 | 1,25 | 1,38 | 8,66% | 217.141,00 |
| 04.11.2024 | 1,29 | 1,30 | 1,27 | 1,27 | -3,79% | 69.657,00 |
| 01.11.2024 | 1,30 | 1,33 | 1,25 | 1,32 | 1,93% | 89.311,00 |
| 31.10.2024 | 1,33 | 1,34 | 1,25 | 1,30 | -3,36% | 278.763,00 |
| 30.10.2024 | 1,44 | 1,45 | 1,33 | 1,34 | -6,94% | 133.845,00 |
| 29.10.2024 | 1,48 | 1,48 | 1,41 | 1,44 | -3,36% | 163.779,00 |
| 28.10.2024 | 1,41 | 1,51 | 1,40 | 1,49 | 6,43% | 165.057,00 |
| 25.10.2024 | 1,38 | 1,42 | 1,38 | 1,40 | 1,45% | 101.781,00 |
| 24.10.2024 | 1,44 | 1,48 | 1,38 | 1,38 | -4,83% | 120.705,00 |
| 23.10.2024 | 1,45 | 1,46 | 1,43 | 1,45 | 0,69% | 208.545,00 |
| 22.10.2024 | 1,48 | 1,49 | 1,43 | 1,44 | -2,04% | 307.239,00 |
| 21.10.2024 | 1,53 | 1,54 | 1,47 | 1,47 | -5,16% | 329.740,00 |
| 18.10.2024 | 1,62 | 1,64 | 1,54 | 1,55 | -4,32% | 290.163,00 |
| 17.10.2024 | 1,64 | 1,65 | 1,61 | 1,62 | -1,22% | 97.540,00 |
| 16.10.2024 | 1,69 | 1,70 | 1,63 | 1,64 | 0,61% | 130.942,00 |
| 15.10.2024 | 1,68 | 1,73 | 1,63 | 1,63 | -2,98% | 194.774,00 |
| 14.10.2024 | 1,75 | 1,79 | 1,65 | 1,68 | -4,00% | 216.399,00 |
| 11.10.2024 | 1,63 | 1,76 | 1,60 | 1,75 | 7,36% | 281.547,00 |
| 10.10.2024 | 1,69 | 1,73 | 1,62 | 1,63 | -4,68% | 303.968,00 |
| 09.10.2024 | 1,70 | 1,79 | 1,67 | 1,71 | 0,00% | 250.473,00 |
| 08.10.2024 | 1,73 | 1,74 | 1,68 | 1,71 | -1,72% | 142.610,00 |
| 07.10.2024 | 1,87 | 1,95 | 1,73 | 1,74 | -5,95% | 304.032,00 |
| 04.10.2024 | 1,90 | 1,97 | 1,76 | 1,85 | -0,54% | 274.906,00 |
| 03.10.2024 | 1,93 | 2,00 | 1,83 | 1,86 | -5,58% | 201.818,00 |
| 02.10.2024 | 2,00 | 2,05 | 1,88 | 1,97 | 3,14% | 288.012,00 |
| 01.10.2024 | 2,07 | 2,07 | 1,83 | 1,91 | -7,28% | 302.242,00 |
| 30.09.2024 | 1,73 | 2,06 | 1,73 | 2,06 | 19,77% | 1.040.152,00 |
| 27.09.2024 | 1,58 | 1,72 | 1,56 | 1,72 | 8,86% | 221.816,00 |
| 26.09.2024 | 1,63 | 1,68 | 1,52 | 1,58 | -1,86% | 238.490,00 |
| 25.09.2024 | 1,63 | 1,63 | 1,60 | 1,61 | -1,23% | 56.043,00 |
| 24.09.2024 | 1,70 | 1,70 | 1,56 | 1,63 | -3,55% | 216.880,00 |
| 23.09.2024 | 1,60 | 1,70 | 1,60 | 1,69 | 5,62% | 67.831,00 |
| 20.09.2024 | 1,74 | 1,74 | 1,60 | 1,60 | -5,33% | 160.386,00 |
| 19.09.2024 | 1,66 | 1,73 | 1,65 | 1,69 | 1,81% | 79.016,00 |
| 18.09.2024 | 1,71 | 1,73 | 1,65 | 1,66 | -3,49% | 61.463,00 |
| 17.09.2024 | 1,70 | 1,77 | 1,70 | 1,72 | 0,58% | 20.287,00 |
| 16.09.2024 | 1,74 | 1,79 | 1,70 | 1,71 | -2,29% | 61.362,00 |
| 13.09.2024 | 1,75 | 1,75 | 1,72 | 1,75 | 0,57% | 48.465,00 |
| 12.09.2024 | 1,71 | 1,75 | 1,70 | 1,74 | -0,57% | 32.453,00 |
| 11.09.2024 | 1,70 | 1,75 | 1,69 | 1,75 | 2,34% | 44.466,00 |
| 10.09.2024 | 1,68 | 1,72 | 1,68 | 1,71 | -0,58% | 54.655,00 |
| 09.09.2024 | 1,69 | 1,73 | 1,65 | 1,72 | 2,99% | 55.069,00 |
| 06.09.2024 | 1,65 | 1,70 | 1,63 | 1,67 | 0,60% | 77.028,00 |
| 05.09.2024 | 1,75 | 1,75 | 1,66 | 1,66 | -4,60% | 153.003,00 |
| 04.09.2024 | 1,76 | 1,76 | 1,72 | 1,74 | -0,57% | 70.149,00 |
| 03.09.2024 | 1,75 | 1,81 | 1,74 | 1,75 | -1,13% | 55.956,00 |
| 30.08.2024 | 1,74 | 1,78 | 1,74 | 1,77 | -0,56% | 39.171,00 |
| 29.08.2024 | 1,75 | 1,81 | 1,75 | 1,78 | 0,56% | 54.128,00 |
| 28.08.2024 | 1,78 | 1,81 | 1,76 | 1,77 | -1,67% | 46.630,00 |
| 27.08.2024 | 1,78 | 1,83 | 1,78 | 1,80 | 0,56% | 35.635,00 |
| 26.08.2024 | 1,80 | 1,82 | 1,77 | 1,79 | -1,65% | 74.088,00 |
| 23.08.2024 | 1,75 | 1,83 | 1,73 | 1,82 | 4,00% | 81.841,00 |
| 22.08.2024 | 1,72 | 1,78 | 1,70 | 1,75 | 1,16% | 62.246,00 |
| 21.08.2024 | 1,75 | 1,75 | 1,72 | 1,73 | -0,57% | 70.823,00 |
| 20.08.2024 | 1,74 | 1,75 | 1,73 | 1,74 | -1,42% | 56.145,00 |
| 19.08.2024 | 1,90 | 1,91 | 1,75 | 1,77 | -7,59% | 120.065,00 |
| 16.08.2024 | 1,90 | 1,92 | 1,81 | 1,91 | 5,52% | 133.208,00 |
| 15.08.2024 | 1,74 | 1,81 | 1,74 | 1,81 | 3,43% | 115.784,00 |
| 14.08.2024 | 1,66 | 1,85 | 1,66 | 1,75 | 0,00% | 129.209,00 |
| 13.08.2024 | 1,79 | 1,79 | 1,73 | 1,75 | -2,23% | 36.822,00 |
| 12.08.2024 | 1,71 | 1,82 | 1,70 | 1,79 | 2,29% | 62.565,00 |
| 09.08.2024 | 1,82 | 1,82 | 1,70 | 1,75 | 1,74% | 56.112,00 |
| 08.08.2024 | 1,72 | 1,75 | 1,71 | 1,72 | 0,00% | 36.172,00 |
| 07.08.2024 | 1,77 | 1,81 | 1,72 | 1,72 | -3,91% | 37.932,00 |
| 06.08.2024 | 1,72 | 1,80 | 1,72 | 1,79 | 4,07% | 60.927,00 |
| 05.08.2024 | 1,78 | 1,78 | 1,67 | 1,72 | -6,52% | 67.672,00 |
| 02.08.2024 | 1,89 | 1,89 | 1,82 | 1,84 | -3,16% | 57.735,00 |
| 01.08.2024 | 1,89 | 1,91 | 1,89 | 1,90 | -1,04% | 36.698,00 |
| 31.07.2024 | 1,90 | 1,94 | 1,88 | 1,92 | 2,13% | 38.171,00 |
| 30.07.2024 | 1,89 | 1,91 | 1,88 | 1,88 | -2,08% | 20.669,00 |
| 29.07.2024 | 1,91 | 1,94 | 1,89 | 1,92 | 0,26% | 27.656,00 |
| 26.07.2024 | 1,87 | 1,92 | 1,87 | 1,92 | 2,41% | 36.043,00 |
| 25.07.2024 | 1,86 | 1,90 | 1,85 | 1,87 | -0,53% | 18.681,00 |
| 24.07.2024 | 1,94 | 1,95 | 1,86 | 1,88 | -1,05% | 83.378,00 |
| 23.07.2024 | 1,90 | 1,96 | 1,88 | 1,90 | -1,96% | 27.539,00 |
| 22.07.2024 | 1,85 | 1,96 | 1,85 | 1,94 | 4,76% | 53.098,00 |
| 19.07.2024 | 1,86 | 1,89 | 1,85 | 1,85 | -2,12% | 72.125,00 |
| 18.07.2024 | 1,96 | 1,98 | 1,86 | 1,89 | -3,57% | 63.572,00 |
| 17.07.2024 | 1,97 | 2,00 | 1,93 | 1,96 | -1,51% | 39.815,00 |
| 16.07.2024 | 1,92 | 2,01 | 1,92 | 1,99 | 2,58% | 62.841,00 |
| 15.07.2024 | 1,98 | 2,02 | 1,94 | 1,94 | -2,51% | 50.914,00 |
| 12.07.2024 | 1,99 | 2,02 | 1,97 | 1,99 | 0,00% | 44.615,00 |
| 11.07.2024 | 1,98 | 2,05 | 1,96 | 1,99 | 0,51% | 80.149,00 |
| 10.07.2024 | 1,91 | 2,00 | 1,91 | 1,98 | 2,06% | 63.275,00 |
| 09.07.2024 | 1,97 | 2,00 | 1,94 | 1,94 | -1,82% | 56.475,00 |
| 08.07.2024 | 2,00 | 2,05 | 1,95 | 1,98 | -1,69% | 138.801,00 |
| 05.07.2024 | 2,05 | 2,10 | 2,01 | 2,01 | -5,19% | 57.931,00 |
| 03.07.2024 | 2,04 | 2,12 | 2,04 | 2,12 | 3,41% | 55.759,00 |