2,210$
2,31%
Echtzeit-Aktienkurs Kandi Technologies Group Inc.
Bid:
Ask:
Aktienkurse zur Kandi Technologies Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,69 | 2,70 | 2,58 | 2,61 | -2,97% | 87.472,00 |
| 25.04.2024 | 2,56 | 2,72 | 2,56 | 2,69 | 3,07% | 141.473,00 |
| 24.04.2024 | 2,50 | 2,67 | 2,46 | 2,61 | 6,10% | 173.871,00 |
| 23.04.2024 | 2,50 | 2,63 | 2,44 | 2,46 | -1,60% | 107.656,00 |
| 22.04.2024 | 2,47 | 2,64 | 2,32 | 2,50 | -1,96% | 170.512,00 |
| 19.04.2024 | 2,60 | 2,78 | 2,28 | 2,55 | -3,04% | 262.710,00 |
| 18.04.2024 | 2,47 | 2,67 | 2,46 | 2,63 | 9,58% | 334.492,00 |
| 17.04.2024 | 2,26 | 2,98 | 2,26 | 2,40 | 8,11% | 363.132,00 |
| 16.04.2024 | 2,20 | 2,26 | 2,16 | 2,22 | 2,78% | 210.584,00 |
| 15.04.2024 | 2,09 | 2,17 | 2,09 | 2,16 | 3,35% | 144.957,00 |
| 12.04.2024 | 2,07 | 2,13 | 2,07 | 2,09 | 0,97% | 104.618,00 |
| 11.04.2024 | 2,06 | 2,10 | 2,06 | 2,07 | -0,81% | 65.711,00 |
| 10.04.2024 | 2,06 | 2,14 | 2,06 | 2,09 | -0,62% | 99.778,00 |
| 09.04.2024 | 2,02 | 2,12 | 2,02 | 2,10 | 2,44% | 78.646,00 |
| 08.04.2024 | 2,03 | 2,09 | 2,03 | 2,05 | 0,00% | 96.363,00 |
| 05.04.2024 | 2,06 | 2,09 | 2,00 | 2,05 | -1,44% | 130.977,00 |
| 04.04.2024 | 2,13 | 2,15 | 2,08 | 2,08 | -1,89% | 72.770,00 |
| 03.04.2024 | 2,12 | 2,15 | 2,11 | 2,12 | -0,47% | 86.551,00 |
| 02.04.2024 | 2,15 | 2,21 | 2,12 | 2,13 | -1,39% | 83.158,00 |
| 01.04.2024 | 2,13 | 2,23 | 2,13 | 2,16 | 1,89% | 92.385,00 |
| 28.03.2024 | 2,05 | 2,13 | 2,05 | 2,12 | 2,42% | 80.484,00 |
| 27.03.2024 | 2,05 | 2,09 | 2,05 | 2,07 | -0,53% | 106.792,00 |
| 26.03.2024 | 2,12 | 2,16 | 2,08 | 2,08 | -1,84% | 106.502,00 |
| 25.03.2024 | 2,17 | 2,18 | 2,04 | 2,12 | -0,93% | 165.930,00 |
| 22.03.2024 | 2,14 | 2,17 | 2,10 | 2,14 | 0,00% | 157.666,00 |
| 21.03.2024 | 2,23 | 2,26 | 2,12 | 2,14 | -4,04% | 165.586,00 |
| 20.03.2024 | 2,25 | 2,28 | 2,22 | 2,23 | -0,45% | 112.176,00 |
| 19.03.2024 | 2,25 | 2,27 | 2,23 | 2,24 | -1,75% | 57.129,00 |
| 18.03.2024 | 2,30 | 2,33 | 2,23 | 2,28 | -0,87% | 121.644,00 |
| 15.03.2024 | 2,35 | 2,39 | 2,22 | 2,30 | -4,17% | 217.548,00 |
| 14.03.2024 | 2,44 | 2,46 | 2,40 | 2,40 | -2,44% | 85.141,00 |
| 13.03.2024 | 2,40 | 2,52 | 2,39 | 2,46 | 1,65% | 77.074,00 |
| 12.03.2024 | 2,40 | 2,46 | 2,27 | 2,42 | 0,00% | 91.385,00 |
| 11.03.2024 | 2,37 | 2,47 | 2,37 | 2,42 | 2,98% | 99.995,00 |
| 08.03.2024 | 2,34 | 2,39 | 2,33 | 2,35 | -0,84% | 58.425,00 |
| 07.03.2024 | 2,39 | 2,41 | 2,36 | 2,37 | -2,07% | 43.436,00 |
| 06.03.2024 | 2,35 | 2,46 | 2,35 | 2,42 | 2,54% | 111.566,00 |
| 05.03.2024 | 2,38 | 2,44 | 2,32 | 2,36 | -1,67% | 87.711,00 |
| 04.03.2024 | 2,44 | 2,47 | 2,40 | 2,40 | -2,44% | 111.891,00 |
| 01.03.2024 | 2,52 | 2,52 | 2,41 | 2,46 | -2,38% | 130.493,00 |
| 29.02.2024 | 2,54 | 2,55 | 2,51 | 2,52 | -0,40% | 59.512,00 |
| 28.02.2024 | 2,50 | 2,56 | 2,50 | 2,53 | 0,80% | 66.198,00 |
| 27.02.2024 | 2,50 | 2,56 | 2,50 | 2,51 | -0,40% | 51.807,00 |
| 26.02.2024 | 2,58 | 2,65 | 2,50 | 2,52 | -3,08% | 193.196,00 |
| 23.02.2024 | 2,63 | 2,70 | 2,58 | 2,60 | -1,70% | 68.842,00 |
| 22.02.2024 | 2,66 | 2,72 | 2,64 | 2,65 | -1,12% | 57.648,00 |
| 21.02.2024 | 2,66 | 2,74 | 2,66 | 2,68 | 0,19% | 41.263,00 |
| 20.02.2024 | 2,66 | 2,79 | 2,66 | 2,67 | -0,37% | 52.392,00 |
| 16.02.2024 | 2,55 | 2,71 | 2,55 | 2,68 | 1,52% | 48.991,00 |
| 15.02.2024 | 2,61 | 2,68 | 2,61 | 2,64 | 1,15% | 69.342,00 |
| 14.02.2024 | 2,60 | 2,64 | 2,56 | 2,61 | -0,38% | 65.159,00 |
| 13.02.2024 | 2,60 | 2,65 | 2,60 | 2,62 | -1,87% | 34.724,00 |
| 12.02.2024 | 2,61 | 2,68 | 2,51 | 2,67 | 0,00% | 78.312,00 |
| 09.02.2024 | 2,63 | 2,72 | 2,63 | 2,67 | -1,48% | 40.037,00 |
| 08.02.2024 | 2,54 | 2,73 | 2,54 | 2,71 | 5,45% | 71.794,00 |
| 07.02.2024 | 2,60 | 2,64 | 2,57 | 2,57 | -2,65% | 72.802,00 |
| 06.02.2024 | 2,61 | 2,66 | 2,61 | 2,64 | 1,15% | 40.951,00 |
| 05.02.2024 | 2,64 | 2,65 | 2,60 | 2,61 | -2,61% | 58.636,00 |
| 02.02.2024 | 2,68 | 2,71 | 2,66 | 2,68 | -0,92% | 47.121,00 |
| 01.02.2024 | 2,70 | 2,76 | 2,70 | 2,71 | 0,19% | 25.027,00 |
| 31.01.2024 | 2,75 | 2,78 | 2,70 | 2,70 | -3,05% | 36.290,00 |
| 30.01.2024 | 2,80 | 2,87 | 2,78 | 2,79 | -1,94% | 32.065,00 |
| 29.01.2024 | 2,71 | 2,95 | 2,71 | 2,84 | 4,41% | 138.260,00 |
| 26.01.2024 | 2,62 | 2,77 | 2,62 | 2,72 | 2,26% | 109.378,00 |
| 25.01.2024 | 2,74 | 2,78 | 2,66 | 2,66 | -2,92% | 42.400,00 |
| 24.01.2024 | 2,78 | 2,81 | 2,73 | 2,74 | 0,37% | 114.022,00 |
| 23.01.2024 | 2,54 | 2,74 | 2,54 | 2,73 | 6,64% | 102.856,00 |
| 22.01.2024 | 2,49 | 2,58 | 2,49 | 2,56 | 1,99% | 75.780,00 |
| 19.01.2024 | 2,51 | 2,57 | 2,46 | 2,51 | -2,71% | 171.767,00 |
| 18.01.2024 | 2,69 | 2,71 | 2,56 | 2,58 | -3,37% | 129.636,00 |
| 17.01.2024 | 2,67 | 2,76 | 2,65 | 2,67 | 0,00% | 95.313,00 |
| 16.01.2024 | 2,82 | 2,82 | 2,65 | 2,67 | -4,98% | 170.226,00 |
| 12.01.2024 | 2,97 | 2,97 | 2,80 | 2,81 | -3,77% | 85.560,00 |
| 11.01.2024 | 2,98 | 3,02 | 2,91 | 2,92 | -2,99% | 162.071,00 |
| 10.01.2024 | 2,99 | 3,05 | 2,99 | 3,01 | 1,01% | 88.711,00 |
| 09.01.2024 | 2,91 | 3,13 | 2,90 | 2,98 | 2,41% | 212.902,00 |
| 08.01.2024 | 2,89 | 2,99 | 2,89 | 2,91 | 0,69% | 142.658,00 |
| 05.01.2024 | 2,82 | 2,94 | 2,82 | 2,89 | 1,76% | 107.498,00 |
| 04.01.2024 | 2,79 | 2,85 | 2,78 | 2,84 | 1,43% | 67.924,00 |
| 03.01.2024 | 2,77 | 2,83 | 2,77 | 2,80 | -1,06% | 92.535,00 |
| 02.01.2024 | 2,74 | 2,89 | 2,74 | 2,83 | 1,07% | 89.401,00 |
| 29.12.2023 | 2,80 | 2,95 | 2,69 | 2,80 | 0,18% | 276.730,00 |
| 28.12.2023 | 2,60 | 2,84 | 2,60 | 2,80 | 5,47% | 328.686,00 |
| 27.12.2023 | 2,68 | 2,69 | 2,61 | 2,65 | -0,75% | 227.707,00 |
| 26.12.2023 | 2,72 | 2,74 | 2,67 | 2,67 | -2,55% | 100.567,00 |
| 22.12.2023 | 2,73 | 2,80 | 2,72 | 2,74 | -1,79% | 74.376,00 |
| 21.12.2023 | 2,77 | 2,82 | 2,72 | 2,79 | 1,27% | 84.069,00 |
| 20.12.2023 | 2,80 | 2,85 | 2,75 | 2,76 | -1,61% | 89.042,00 |
| 19.12.2023 | 2,79 | 2,87 | 2,79 | 2,80 | 0,36% | 95.424,00 |
| 18.12.2023 | 2,73 | 2,81 | 2,67 | 2,79 | 3,33% | 136.382,00 |
| 15.12.2023 | 2,64 | 2,74 | 2,64 | 2,70 | 1,89% | 167.884,00 |
| 14.12.2023 | 2,60 | 2,68 | 2,60 | 2,65 | 2,32% | 134.169,00 |
| 13.12.2023 | 2,62 | 2,64 | 2,59 | 2,59 | -1,52% | 106.206,00 |
| 12.12.2023 | 2,61 | 2,64 | 2,61 | 2,63 | 1,15% | 73.740,00 |
| 11.12.2023 | 2,65 | 2,67 | 2,56 | 2,60 | -1,89% | 64.647,00 |
| 08.12.2023 | 2,69 | 2,73 | 2,63 | 2,65 | -1,85% | 170.030,00 |
| 07.12.2023 | 2,69 | 2,72 | 2,65 | 2,70 | 0,37% | 83.009,00 |
| 06.12.2023 | 2,71 | 2,74 | 2,69 | 2,69 | -0,74% | 62.911,00 |
| 05.12.2023 | 2,70 | 2,73 | 2,69 | 2,71 | -0,37% | 63.749,00 |
| 04.12.2023 | 2,74 | 2,75 | 2,66 | 2,72 | -2,16% | 150.710,00 |