0,960$
2,13%
Echtzeit-Aktienkurs CBAK Energy Technology Inc.
Bid:
Ask:
Aktienkurse zur CBAK Energy Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 0,96 | 0,98 | 0,92 | 0,94 | 0,21% | 150.398,00 |
| 14.11.2024 | 0,96 | 0,98 | 0,94 | 0,94 | 1,31% | 156.010,00 |
| 13.11.2024 | 0,99 | 1,01 | 0,92 | 0,93 | -4,84% | 430.775,00 |
| 12.11.2024 | 1,05 | 1,06 | 0,96 | 0,98 | -4,27% | 604.496,00 |
| 11.11.2024 | 1,07 | 1,07 | 0,97 | 1,02 | -4,81% | 486.121,00 |
| 08.11.2024 | 1,10 | 1,11 | 1,06 | 1,07 | -2,73% | 234.043,00 |
| 07.11.2024 | 1,10 | 1,12 | 1,09 | 1,10 | 1,85% | 150.930,00 |
| 06.11.2024 | 1,11 | 1,12 | 1,07 | 1,08 | -3,57% | 181.868,00 |
| 05.11.2024 | 1,10 | 1,15 | 1,09 | 1,12 | 1,36% | 248.452,00 |
| 04.11.2024 | 1,05 | 1,12 | 1,05 | 1,11 | 3,76% | 334.085,00 |
| 01.11.2024 | 1,05 | 1,09 | 1,05 | 1,07 | 1,43% | 128.072,00 |
| 31.10.2024 | 1,10 | 1,10 | 1,05 | 1,05 | -3,67% | 401.778,00 |
| 30.10.2024 | 1,12 | 1,13 | 1,09 | 1,09 | -0,91% | 182.353,00 |
| 29.10.2024 | 1,15 | 1,15 | 1,08 | 1,10 | -2,81% | 300.539,00 |
| 28.10.2024 | 1,15 | 1,17 | 1,12 | 1,13 | 2,89% | 440.626,00 |
| 25.10.2024 | 1,06 | 1,13 | 1,06 | 1,10 | 4,76% | 455.911,00 |
| 24.10.2024 | 1,07 | 1,08 | 1,02 | 1,05 | -1,87% | 377.070,00 |
| 23.10.2024 | 1,08 | 1,10 | 1,05 | 1,07 | 0,00% | 278.375,00 |
| 22.10.2024 | 1,09 | 1,12 | 1,05 | 1,07 | -1,83% | 361.542,00 |
| 21.10.2024 | 1,07 | 1,12 | 1,06 | 1,09 | 1,87% | 438.333,00 |
| 18.10.2024 | 1,09 | 1,09 | 1,04 | 1,07 | 0,00% | 215.776,00 |
| 17.10.2024 | 1,10 | 1,10 | 1,04 | 1,07 | -2,73% | 225.051,00 |
| 16.10.2024 | 1,13 | 1,14 | 1,07 | 1,10 | -1,79% | 144.960,00 |
| 15.10.2024 | 1,16 | 1,20 | 1,11 | 1,12 | -2,61% | 183.325,00 |
| 14.10.2024 | 1,10 | 1,26 | 1,08 | 1,15 | 2,68% | 264.496,00 |
| 11.10.2024 | 1,13 | 1,15 | 1,10 | 1,12 | 0,00% | 177.529,00 |
| 10.10.2024 | 1,10 | 1,15 | 1,05 | 1,12 | 0,90% | 186.703,00 |
| 09.10.2024 | 1,14 | 1,15 | 1,09 | 1,11 | -2,63% | 192.902,00 |
| 08.10.2024 | 1,17 | 1,17 | 1,10 | 1,14 | -3,80% | 146.425,00 |
| 07.10.2024 | 1,29 | 1,30 | 1,09 | 1,19 | -2,87% | 511.963,00 |
| 04.10.2024 | 1,18 | 1,23 | 1,14 | 1,22 | 8,93% | 282.628,00 |
| 03.10.2024 | 1,22 | 1,22 | 1,10 | 1,12 | -8,94% | 176.592,00 |
| 02.10.2024 | 1,21 | 1,29 | 1,18 | 1,23 | 6,38% | 543.592,00 |
| 01.10.2024 | 1,18 | 1,25 | 1,15 | 1,16 | -7,95% | 340.763,00 |
| 30.09.2024 | 1,06 | 1,26 | 1,03 | 1,26 | 18,50% | 984.509,00 |
| 27.09.2024 | 1,07 | 1,08 | 1,01 | 1,06 | 1,92% | 187.237,00 |
| 26.09.2024 | 1,02 | 1,06 | 1,01 | 1,04 | 2,97% | 127.682,00 |
| 25.09.2024 | 1,04 | 1,06 | 0,98 | 1,01 | -1,94% | 69.952,00 |
| 24.09.2024 | 1,06 | 1,08 | 1,03 | 1,03 | 0,00% | 239.885,00 |
| 23.09.2024 | 1,01 | 1,06 | 1,01 | 1,03 | 1,98% | 221.102,00 |
| 20.09.2024 | 1,00 | 1,01 | 1,00 | 1,01 | 0,62% | 162.445,00 |
| 19.09.2024 | 0,95 | 1,01 | 0,95 | 1,00 | 6,85% | 116.500,00 |
| 18.09.2024 | 0,93 | 0,95 | 0,92 | 0,94 | 3,24% | 81.251,00 |
| 17.09.2024 | 0,96 | 0,96 | 0,91 | 0,91 | -1,09% | 153.500,00 |
| 16.09.2024 | 0,95 | 0,98 | 0,92 | 0,92 | -3,06% | 138.209,00 |
| 13.09.2024 | 0,91 | 0,96 | 0,91 | 0,95 | 4,29% | 89.423,00 |
| 12.09.2024 | 0,92 | 0,94 | 0,91 | 0,91 | -3,71% | 131.537,00 |
| 11.09.2024 | 0,94 | 0,95 | 0,93 | 0,95 | -0,52% | 62.718,00 |
| 10.09.2024 | 0,95 | 0,98 | 0,94 | 0,95 | -2,07% | 126.880,00 |
| 09.09.2024 | 0,99 | 1,01 | 0,95 | 0,97 | -2,01% | 169.728,00 |
| 06.09.2024 | 1,00 | 1,01 | 0,98 | 0,99 | -1,00% | 119.599,00 |
| 05.09.2024 | 1,00 | 1,01 | 0,98 | 1,00 | 0,98% | 43.917,00 |
| 04.09.2024 | 0,95 | 1,01 | 0,95 | 0,99 | -3,85% | 198.072,00 |
| 03.09.2024 | 1,00 | 1,06 | 1,00 | 1,03 | 1,98% | 196.218,00 |
| 30.08.2024 | 1,05 | 1,05 | 1,00 | 1,01 | -0,97% | 160.144,00 |
| 29.08.2024 | 1,05 | 1,05 | 1,01 | 1,02 | -1,93% | 94.033,00 |
| 28.08.2024 | 1,02 | 1,07 | 1,02 | 1,04 | 1,96% | 88.506,00 |
| 27.08.2024 | 1,02 | 1,07 | 1,01 | 1,02 | -1,92% | 217.133,00 |
| 26.08.2024 | 1,07 | 1,07 | 1,02 | 1,04 | -2,80% | 123.371,00 |
| 23.08.2024 | 1,06 | 1,08 | 1,04 | 1,07 | -0,47% | 78.330,00 |
| 22.08.2024 | 1,09 | 1,11 | 1,05 | 1,08 | -1,38% | 55.780,00 |
| 21.08.2024 | 1,11 | 1,11 | 1,09 | 1,09 | -0,91% | 48.753,00 |
| 20.08.2024 | 1,12 | 1,13 | 1,07 | 1,10 | -0,90% | 39.717,00 |
| 19.08.2024 | 1,09 | 1,15 | 1,08 | 1,11 | 1,83% | 112.761,00 |
| 16.08.2024 | 1,08 | 1,19 | 1,06 | 1,09 | 0,00% | 269.466,00 |
| 15.08.2024 | 1,14 | 1,14 | 1,06 | 1,09 | -3,96% | 241.695,00 |
| 14.08.2024 | 0,98 | 1,17 | 0,98 | 1,14 | 15,82% | 381.206,00 |
| 13.08.2024 | 0,97 | 0,99 | 0,87 | 0,98 | 3,39% | 415.871,00 |
| 12.08.2024 | 1,00 | 1,01 | 0,90 | 0,95 | -6,15% | 410.592,00 |
| 09.08.2024 | 1,05 | 1,14 | 1,01 | 1,01 | -3,81% | 255.199,00 |
| 08.08.2024 | 1,10 | 1,11 | 1,04 | 1,05 | -3,67% | 195.355,00 |
| 07.08.2024 | 1,12 | 1,16 | 1,09 | 1,09 | -2,24% | 88.503,00 |
| 06.08.2024 | 1,11 | 1,14 | 1,00 | 1,12 | 1,36% | 209.015,00 |
| 05.08.2024 | 1,10 | 1,16 | 1,08 | 1,10 | -6,78% | 288.551,00 |
| 02.08.2024 | 1,21 | 1,22 | 1,09 | 1,18 | -3,28% | 233.942,00 |
| 01.08.2024 | 1,26 | 1,31 | 1,19 | 1,22 | -2,40% | 155.871,00 |
| 31.07.2024 | 1,21 | 1,29 | 1,21 | 1,25 | 3,31% | 91.699,00 |
| 30.07.2024 | 1,31 | 1,38 | 1,18 | 1,21 | -9,70% | 260.120,00 |
| 29.07.2024 | 1,42 | 1,43 | 1,30 | 1,34 | -3,60% | 133.928,00 |
| 26.07.2024 | 1,26 | 1,40 | 1,22 | 1,39 | 9,45% | 283.050,00 |
| 25.07.2024 | 1,18 | 1,28 | 1,18 | 1,27 | 4,10% | 145.992,00 |
| 24.07.2024 | 1,26 | 1,28 | 1,20 | 1,22 | -2,40% | 111.666,00 |
| 23.07.2024 | 1,27 | 1,29 | 1,25 | 1,25 | -3,10% | 113.328,00 |
| 22.07.2024 | 1,25 | 1,31 | 1,25 | 1,29 | 1,18% | 179.771,00 |
| 19.07.2024 | 1,30 | 1,31 | 1,25 | 1,28 | -0,39% | 117.576,00 |
| 18.07.2024 | 1,40 | 1,40 | 1,27 | 1,28 | -7,91% | 133.939,00 |
| 17.07.2024 | 1,40 | 1,43 | 1,35 | 1,39 | -2,80% | 99.030,00 |
| 16.07.2024 | 1,43 | 1,44 | 1,39 | 1,43 | 2,88% | 66.235,00 |
| 15.07.2024 | 1,39 | 1,45 | 1,37 | 1,39 | 1,83% | 250.647,00 |
| 12.07.2024 | 1,30 | 1,37 | 1,28 | 1,37 | 6,64% | 181.941,00 |
| 11.07.2024 | 1,28 | 1,30 | 1,25 | 1,28 | 0,00% | 74.139,00 |
| 10.07.2024 | 1,31 | 1,32 | 1,25 | 1,28 | 0,00% | 67.848,00 |
| 09.07.2024 | 1,24 | 1,35 | 1,24 | 1,28 | 4,18% | 189.803,00 |
| 08.07.2024 | 1,16 | 1,25 | 1,16 | 1,23 | 5,91% | 117.495,00 |
| 05.07.2024 | 1,27 | 1,27 | 1,11 | 1,16 | -7,57% | 253.601,00 |
| 03.07.2024 | 1,27 | 1,28 | 1,25 | 1,26 | 1,21% | 68.857,00 |
| 02.07.2024 | 1,17 | 1,30 | 1,17 | 1,24 | 3,33% | 123.917,00 |
| 01.07.2024 | 1,38 | 1,38 | 1,19 | 1,20 | -12,41% | 440.275,00 |
| 28.06.2024 | 1,35 | 1,39 | 1,31 | 1,37 | 0,74% | 92.822,00 |
| 27.06.2024 | 1,37 | 1,41 | 1,32 | 1,36 | 0,00% | 161.940,00 |