0,940$
0,01%
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% | 157.305,00 |
| 13.11.2024 | 0,99 | 1,01 | 0,92 | 0,93 | -4,84% | 434.534,00 |
| 12.11.2024 | 1,05 | 1,06 | 0,96 | 0,98 | -4,27% | 607.232,00 |
| 11.11.2024 | 1,07 | 1,07 | 0,97 | 1,02 | -4,81% | 495.316,00 |
| 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% | 152.499,00 |
| 06.11.2024 | 1,11 | 1,12 | 1,07 | 1,08 | -3,57% | 190.320,00 |
| 05.11.2024 | 1,10 | 1,15 | 1,09 | 1,12 | 1,36% | 250.043,00 |
| 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 | -4,55% | 403.074,00 |
| 30.10.2024 | 1,12 | 1,13 | 1,09 | 1,10 | 0,00% | 183.875,00 |
| 29.10.2024 | 1,15 | 1,15 | 1,08 | 1,10 | -3,08% | 302.240,00 |
| 28.10.2024 | 1,15 | 1,17 | 1,12 | 1,14 | 3,18% | 446.233,00 |
| 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% | 383.352,00 |
| 23.10.2024 | 1,08 | 1,10 | 1,05 | 1,07 | 0,00% | 278.402,00 |
| 22.10.2024 | 1,09 | 1,12 | 1,05 | 1,07 | -1,83% | 362.553,00 |
| 21.10.2024 | 1,07 | 1,12 | 1,06 | 1,09 | 1,87% | 446.092,00 |
| 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% | 228.276,00 |
| 16.10.2024 | 1,13 | 1,14 | 1,07 | 1,10 | -1,79% | 145.884,00 |
| 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% | 266.509,00 |
| 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% | 186.725,00 |
| 09.10.2024 | 1,14 | 1,15 | 1,09 | 1,11 | -2,63% | 197.330,00 |
| 08.10.2024 | 1,17 | 1,17 | 1,10 | 1,14 | -3,80% | 146.517,00 |
| 07.10.2024 | 1,29 | 1,30 | 1,09 | 1,19 | -2,87% | 514.066,00 |
| 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% | 177.963,00 |
| 02.10.2024 | 1,21 | 1,29 | 1,18 | 1,23 | 6,38% | 549.050,00 |
| 01.10.2024 | 1,18 | 1,25 | 1,15 | 1,16 | -7,95% | 343.877,00 |
| 30.09.2024 | 1,06 | 1,26 | 1,03 | 1,26 | 18,50% | 1.020.145,00 |
| 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% | 131.658,00 |
| 25.09.2024 | 1,04 | 1,06 | 0,98 | 1,01 | -1,94% | 70.021,00 |
| 24.09.2024 | 1,06 | 1,08 | 1,03 | 1,03 | 0,00% | 240.155,00 |
| 23.09.2024 | 1,01 | 1,06 | 1,01 | 1,03 | 1,98% | 223.262,00 |
| 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% | 116.874,00 |
| 18.09.2024 | 0,93 | 0,95 | 0,92 | 0,94 | 3,24% | 81.660,00 |
| 17.09.2024 | 0,96 | 0,96 | 0,91 | 0,91 | -1,09% | 154.850,00 |
| 16.09.2024 | 0,95 | 0,98 | 0,92 | 0,92 | -3,06% | 138.329,00 |
| 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% | 131.932,00 |
| 11.09.2024 | 0,94 | 0,95 | 0,93 | 0,95 | -0,52% | 64.879,00 |
| 10.09.2024 | 0,95 | 0,98 | 0,94 | 0,95 | -2,07% | 126.887,00 |
| 09.09.2024 | 0,99 | 1,01 | 0,95 | 0,97 | -2,01% | 170.728,00 |
| 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% | 43.918,00 |
| 04.09.2024 | 0,95 | 1,01 | 0,95 | 0,99 | -3,85% | 201.136,00 |
| 03.09.2024 | 1,00 | 1,06 | 1,00 | 1,03 | 1,98% | 196.850,00 |
| 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% | 96.660,00 |
| 28.08.2024 | 1,02 | 1,07 | 1,02 | 1,04 | 1,96% | 88.939,00 |
| 27.08.2024 | 1,02 | 1,07 | 1,01 | 1,02 | -1,92% | 217.277,00 |
| 26.08.2024 | 1,07 | 1,07 | 1,02 | 1,04 | -2,80% | 124.089,00 |
| 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% | 54.998,00 |
| 20.08.2024 | 1,12 | 1,13 | 1,07 | 1,10 | -0,90% | 39.730,00 |
| 19.08.2024 | 1,09 | 1,15 | 1,08 | 1,11 | 1,83% | 113.532,00 |
| 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% | 243.088,00 |
| 14.08.2024 | 0,98 | 1,17 | 0,98 | 1,14 | 15,82% | 381.549,00 |
| 13.08.2024 | 0,97 | 0,99 | 0,87 | 0,98 | 3,39% | 415.965,00 |
| 12.08.2024 | 1,00 | 1,01 | 0,90 | 0,95 | -6,15% | 411.053,00 |
| 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% | 197.851,00 |
| 07.08.2024 | 1,12 | 1,16 | 1,09 | 1,09 | -2,24% | 88.607,00 |
| 06.08.2024 | 1,11 | 1,14 | 1,00 | 1,12 | 1,36% | 209.746,00 |
| 05.08.2024 | 1,10 | 1,16 | 1,08 | 1,10 | -6,78% | 288.743,00 |
| 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% | 156.708,00 |
| 31.07.2024 | 1,21 | 1,29 | 1,21 | 1,25 | 3,31% | 91.995,00 |
| 30.07.2024 | 1,31 | 1,38 | 1,18 | 1,21 | -9,70% | 260.261,00 |
| 29.07.2024 | 1,42 | 1,43 | 1,30 | 1,34 | -3,60% | 133.981,00 |
| 26.07.2024 | 1,26 | 1,40 | 1,22 | 1,39 | 10,32% | 283.050,00 |
| 25.07.2024 | 1,18 | 1,28 | 1,18 | 1,26 | 3,28% | 146.944,00 |
| 24.07.2024 | 1,26 | 1,28 | 1,20 | 1,22 | -2,40% | 111.879,00 |
| 23.07.2024 | 1,27 | 1,29 | 1,25 | 1,25 | -3,10% | 115.201,00 |
| 22.07.2024 | 1,25 | 1,31 | 1,25 | 1,29 | 1,18% | 179.945,00 |
| 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% | 136.138,00 |
| 17.07.2024 | 1,40 | 1,43 | 1,35 | 1,39 | -2,80% | 99.613,00 |
| 16.07.2024 | 1,43 | 1,44 | 1,39 | 1,43 | 2,88% | 66.630,00 |
| 15.07.2024 | 1,39 | 1,45 | 1,37 | 1,39 | 1,83% | 253.423,00 |
| 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% | 84.206,00 |
| 10.07.2024 | 1,31 | 1,32 | 1,25 | 1,28 | 0,00% | 71.159,00 |
| 09.07.2024 | 1,24 | 1,35 | 1,24 | 1,28 | 4,18% | 190.189,00 |
| 08.07.2024 | 1,16 | 1,25 | 1,16 | 1,23 | 5,91% | 117.585,00 |
| 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% | 124.477,00 |
| 01.07.2024 | 1,38 | 1,38 | 1,19 | 1,20 | -12,41% | 440.896,00 |
| 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% | 161.996,00 |