0,220$
-78,00%
Echtzeit-Aktienkurs Senmiao Technology Limited
Bid:
Ask:
Aktienkurse zur Senmiao Technology Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 1,61 | 1,69 | 1,61 | 1,61 | 0,00% | 14.978,00 |
| 16.03.2026 | 1,52 | 1,64 | 1,49 | 1,61 | 4,55% | 25.805,00 |
| 13.03.2026 | 1,42 | 1,63 | 1,41 | 1,54 | 14,07% | 115.175,00 |
| 12.03.2026 | 1,34 | 1,38 | 1,30 | 1,35 | 4,65% | 37.187,00 |
| 11.03.2026 | 1,32 | 1,44 | 1,29 | 1,29 | -0,77% | 46.317,00 |
| 10.03.2026 | 1,40 | 1,41 | 1,30 | 1,30 | -9,09% | 21.033,00 |
| 09.03.2026 | 1,45 | 1,54 | 1,41 | 1,43 | -0,69% | 41.700,00 |
| 06.03.2026 | 1,39 | 1,49 | 1,38 | 1,44 | 3,60% | 18.232,00 |
| 05.03.2026 | 1,38 | 1,39 | 1,30 | 1,39 | 0,00% | 6.457,00 |
| 04.03.2026 | 1,28 | 1,42 | 1,27 | 1,39 | 9,45% | 35.283,00 |
| 03.03.2026 | 1,29 | 1,29 | 1,27 | 1,27 | -1,55% | 20.787,00 |
| 02.03.2026 | 1,28 | 1,33 | 1,28 | 1,29 | -0,77% | 9.915,00 |
| 27.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | 3.900,00 |
| 26.02.2026 | 1,28 | 1,32 | 1,28 | 1,32 | 2,33% | 7.030,00 |
| 25.02.2026 | 1,28 | 1,36 | 1,28 | 1,29 | 0,78% | 4.486,00 |
| 24.02.2026 | 1,29 | 1,30 | 1,28 | 1,28 | -1,54% | 14.806,00 |
| 23.02.2026 | 1,29 | 1,31 | 1,29 | 1,30 | -1,52% | 6.670,00 |
| 20.02.2026 | 1,31 | 1,32 | 1,30 | 1,32 | 0,00% | 5.227,00 |
| 19.02.2026 | 1,31 | 1,33 | 1,30 | 1,32 | 1,54% | 21.532,00 |
| 18.02.2026 | 1,22 | 1,32 | 1,22 | 1,30 | 6,56% | 19.334,00 |
| 17.02.2026 | 1,28 | 1,28 | 1,22 | 1,22 | -1,61% | 15.966,00 |
| 13.02.2026 | 1,15 | 1,26 | 1,15 | 1,24 | 5,98% | 10.584,00 |
| 12.02.2026 | 1,15 | 1,19 | 1,14 | 1,17 | 1,74% | 10.753,00 |
| 11.02.2026 | 1,17 | 1,17 | 1,14 | 1,15 | 0,00% | 14.365,00 |
| 10.02.2026 | 1,15 | 1,18 | 1,15 | 1,15 | -0,86% | 3.437,00 |
| 09.02.2026 | 1,18 | 1,18 | 1,16 | 1,16 | 0,00% | 8.481,00 |
| 06.02.2026 | 1,15 | 1,16 | 1,15 | 1,16 | 0,00% | 1.910,00 |
| 05.02.2026 | 1,15 | 1,17 | 1,14 | 1,16 | -0,85% | 31.428,00 |
| 04.02.2026 | 1,18 | 1,19 | 1,14 | 1,17 | 0,86% | 3.200,00 |
| 03.02.2026 | 1,15 | 1,19 | 1,14 | 1,16 | -1,28% | 30.167,00 |
| 02.02.2026 | 1,15 | 1,18 | 1,15 | 1,18 | 1,29% | 11.179,00 |
| 30.01.2026 | 1,16 | 1,29 | 1,16 | 1,16 | -0,43% | 62.190,00 |
| 29.01.2026 | 1,15 | 1,19 | 1,15 | 1,17 | -0,85% | 23.159,00 |
| 28.01.2026 | 1,12 | 1,20 | 1,12 | 1,18 | -2,08% | 12.044,00 |
| 27.01.2026 | 1,19 | 1,22 | 1,16 | 1,20 | -1,64% | 3.768,00 |
| 26.01.2026 | 1,23 | 1,25 | 1,15 | 1,22 | -3,17% | 18.321,00 |
| 23.01.2026 | 1,27 | 1,27 | 1,21 | 1,26 | -3,82% | 12.941,00 |
| 22.01.2026 | 1,33 | 1,36 | 1,20 | 1,31 | -5,76% | 24.581,00 |
| 21.01.2026 | 1,33 | 1,39 | 1,22 | 1,39 | 7,75% | 52.528,00 |
| 20.01.2026 | 1,08 | 1,41 | 1,08 | 1,29 | 19,44% | 168.651,00 |
| 16.01.2026 | 1,06 | 1,14 | 1,03 | 1,08 | 5,88% | 76.655,00 |
| 15.01.2026 | 1,06 | 1,06 | 1,02 | 1,02 | 0,00% | 22.688,00 |
| 14.01.2026 | 1,05 | 1,06 | 1,02 | 1,02 | -1,92% | 6.412,00 |
| 13.01.2026 | 1,10 | 1,10 | 1,02 | 1,04 | -2,80% | 18.958,00 |
| 12.01.2026 | 1,10 | 1,14 | 1,07 | 1,07 | 0,94% | 12.236,00 |
| 09.01.2026 | 1,13 | 1,15 | 1,05 | 1,06 | -6,19% | 21.899,00 |
| 08.01.2026 | 1,09 | 1,15 | 1,09 | 1,13 | 1,80% | 7.453,00 |
| 07.01.2026 | 1,12 | 1,15 | 1,10 | 1,11 | -0,89% | 6.802,00 |
| 06.01.2026 | 1,03 | 1,15 | 1,03 | 1,12 | 5,66% | 25.778,00 |
| 05.01.2026 | 1,07 | 1,11 | 1,05 | 1,06 | -1,85% | 20.785,00 |
| 02.01.2026 | 1,10 | 1,12 | 1,07 | 1,08 | 0,93% | 7.263,00 |
| 31.12.2025 | 1,09 | 1,13 | 1,07 | 1,07 | -3,17% | 20.947,00 |
| 30.12.2025 | 1,05 | 1,15 | 1,05 | 1,11 | 5,24% | 26.382,00 |
| 29.12.2025 | 1,11 | 1,12 | 1,05 | 1,05 | -4,11% | 62.492,00 |
| 26.12.2025 | 1,11 | 1,16 | 1,09 | 1,10 | -3,95% | 10.577,00 |
| 24.12.2025 | 1,14 | 1,16 | 1,11 | 1,14 | 3,64% | 11.141,00 |
| 23.12.2025 | 1,04 | 1,27 | 1,01 | 1,10 | 2,21% | 160.670,00 |
| 22.12.2025 | 1,08 | 1,11 | 1,05 | 1,08 | -3,94% | 11.350,00 |
| 19.12.2025 | 1,07 | 1,12 | 1,07 | 1,12 | 0,48% | 16.195,00 |
| 18.12.2025 | 1,13 | 1,18 | 1,11 | 1,12 | -3,90% | 7.393,00 |
| 17.12.2025 | 1,20 | 1,20 | 1,15 | 1,16 | -4,12% | 9.402,00 |
| 16.12.2025 | 1,21 | 1,22 | 1,20 | 1,21 | -2,42% | 8.018,00 |
| 15.12.2025 | 1,28 | 1,34 | 1,21 | 1,24 | -8,32% | 42.385,00 |
| 12.12.2025 | 1,32 | 1,37 | 1,31 | 1,35 | 0,19% | 8.167,00 |
| 11.12.2025 | 1,33 | 1,38 | 1,28 | 1,35 | 5,47% | 22.533,00 |
| 10.12.2025 | 1,26 | 1,30 | 1,26 | 1,28 | 1,59% | 27.551,00 |
| 09.12.2025 | 1,10 | 1,29 | 1,10 | 1,26 | -8,70% | 116.583,00 |
| 08.12.2025 | 1,31 | 1,40 | 1,31 | 1,38 | 6,00% | 33.053,00 |
| 05.12.2025 | 1,34 | 1,39 | 1,30 | 1,30 | -2,11% | 26.279,00 |
| 04.12.2025 | 1,29 | 1,40 | 1,28 | 1,33 | -5,00% | 16.678,00 |
| 03.12.2025 | 1,37 | 1,40 | 1,32 | 1,40 | -0,71% | 37.702,00 |
| 02.12.2025 | 1,17 | 1,43 | 1,17 | 1,41 | 18,49% | 74.434,00 |
| 01.12.2025 | 1,29 | 1,32 | 1,19 | 1,19 | -7,75% | 29.128,00 |
| 28.11.2025 | 1,35 | 1,43 | 1,26 | 1,29 | -6,52% | 44.561,00 |
| 26.11.2025 | 1,19 | 1,41 | 1,18 | 1,38 | 18,97% | 147.221,00 |
| 25.11.2025 | 1,11 | 1,18 | 1,11 | 1,16 | 4,50% | 23.464,00 |
| 24.11.2025 | 1,06 | 1,13 | 1,06 | 1,11 | -1,77% | 37.734,00 |
| 21.11.2025 | 1,07 | 1,14 | 1,04 | 1,13 | 8,65% | 35.907,00 |
| 20.11.2025 | 1,07 | 1,18 | 1,02 | 1,04 | 0,97% | 33.123,00 |
| 19.11.2025 | 1,04 | 1,14 | 1,00 | 1,03 | -0,96% | 50.671,00 |
| 18.11.2025 | 1,10 | 1,10 | 1,04 | 1,04 | -7,14% | 49.038,00 |
| 17.11.2025 | 1,18 | 1,23 | 1,12 | 1,12 | -8,94% | 34.673,00 |
| 14.11.2025 | 0,95 | 1,24 | 0,83 | 1,23 | -1,60% | 172.171,00 |
| 13.11.2025 | 1,30 | 1,31 | 1,21 | 1,25 | -4,58% | 46.914,00 |
| 12.11.2025 | 1,27 | 1,33 | 1,24 | 1,31 | -2,24% | 17.489,00 |
| 11.11.2025 | 1,37 | 1,37 | 1,29 | 1,34 | 0,75% | 24.034,00 |
| 10.11.2025 | 1,41 | 1,44 | 1,33 | 1,33 | -7,64% | 20.421,00 |
| 07.11.2025 | 1,53 | 1,53 | 1,42 | 1,44 | -6,49% | 40.068,00 |
| 06.11.2025 | 1,53 | 1,57 | 1,52 | 1,54 | 0,65% | 23.006,00 |
| 05.11.2025 | 1,55 | 1,58 | 1,53 | 1,53 | -1,29% | 18.630,00 |
| 04.11.2025 | 1,59 | 1,62 | 1,54 | 1,55 | -2,52% | 55.042,00 |
| 03.11.2025 | 1,59 | 1,65 | 1,57 | 1,59 | 1,27% | 48.872,00 |
| 31.10.2025 | 1,55 | 1,59 | 1,53 | 1,57 | 0,00% | 64.112,00 |
| 30.10.2025 | 1,76 | 1,79 | 1,56 | 1,57 | -10,29% | 135.510,00 |
| 29.10.2025 | 1,78 | 1,85 | 1,75 | 1,75 | -1,69% | 46.282,00 |
| 28.10.2025 | 1,76 | 1,80 | 1,72 | 1,78 | 4,71% | 56.754,00 |
| 27.10.2025 | 1,68 | 1,73 | 1,63 | 1,70 | 2,41% | 51.670,00 |
| 24.10.2025 | 1,70 | 1,71 | 1,66 | 1,66 | -2,35% | 39.789,00 |
| 23.10.2025 | 1,75 | 1,75 | 1,69 | 1,70 | -2,86% | 41.197,00 |
| 22.10.2025 | 1,86 | 1,88 | 1,68 | 1,75 | -5,91% | 79.679,00 |