4,520$
3,43%
Echtzeit-Aktienkurs Cango
Bid:
Ask:
Aktienkurse zur Cango Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 4,33 | 4,72 | 4,32 | 4,52 | 3,43% | 296.030,00 |
| 16.01.2025 | 4,50 | 4,62 | 4,31 | 4,37 | -5,41% | 381.647,00 |
| 15.01.2025 | 4,60 | 4,71 | 4,41 | 4,62 | 2,67% | 399.680,00 |
| 14.01.2025 | 4,48 | 4,76 | 4,21 | 4,50 | 5,39% | 378.128,00 |
| 13.01.2025 | 4,60 | 4,65 | 4,24 | 4,27 | -8,76% | 724.232,00 |
| 10.01.2025 | 4,70 | 5,00 | 4,61 | 4,68 | -1,68% | 498.530,00 |
| 08.01.2025 | 4,85 | 5,02 | 4,69 | 4,76 | -6,11% | 579.311,00 |
| 07.01.2025 | 5,07 | 5,14 | 4,93 | 5,07 | -0,59% | 861.982,00 |
| 06.01.2025 | 5,34 | 5,59 | 4,96 | 5,10 | -2,86% | 2.188.770,00 |
| 03.01.2025 | 5,19 | 5,29 | 4,92 | 5,25 | 4,58% | 1.454.322,00 |
| 02.01.2025 | 4,85 | 5,40 | 4,65 | 5,02 | 14,09% | 900.065,00 |
| 31.12.2024 | 4,77 | 4,85 | 4,40 | 4,40 | -6,58% | 332.879,00 |
| 30.12.2024 | 4,69 | 4,79 | 4,46 | 4,71 | -4,27% | 547.036,00 |
| 27.12.2024 | 5,37 | 5,37 | 4,60 | 4,92 | -5,38% | 785.795,00 |
| 26.12.2024 | 5,00 | 5,39 | 5,00 | 5,20 | 3,59% | 462.262,00 |
| 24.12.2024 | 4,97 | 5,46 | 4,91 | 5,02 | 3,51% | 723.208,00 |
| 23.12.2024 | 5,48 | 5,50 | 4,70 | 4,85 | -3,96% | 883.760,00 |
| 20.12.2024 | 5,45 | 5,58 | 4,45 | 5,05 | -12,33% | 2.435.629,00 |
| 19.12.2024 | 7,88 | 7,89 | 5,50 | 5,76 | -28,00% | 2.809.096,00 |
| 18.12.2024 | 7,75 | 9,66 | 7,26 | 8,00 | 15,77% | 6.033.993,00 |
| 17.12.2024 | 6,45 | 6,97 | 5,02 | 6,91 | 25,87% | 3.167.579,00 |
| 16.12.2024 | 4,51 | 5,69 | 4,51 | 5,49 | 23,09% | 1.751.261,00 |
| 13.12.2024 | 4,64 | 4,70 | 4,46 | 4,46 | -2,62% | 507.257,00 |
| 12.12.2024 | 4,56 | 4,64 | 4,45 | 4,58 | 0,66% | 387.241,00 |
| 11.12.2024 | 4,55 | 4,59 | 4,35 | 4,55 | 1,34% | 601.739,00 |
| 10.12.2024 | 4,72 | 4,73 | 4,40 | 4,49 | -3,85% | 388.638,00 |
| 09.12.2024 | 4,64 | 4,75 | 4,36 | 4,67 | 2,19% | 597.351,00 |
| 06.12.2024 | 4,34 | 4,58 | 4,25 | 4,57 | 8,81% | 154.624,00 |
| 05.12.2024 | 4,70 | 4,85 | 4,20 | 4,20 | 3,19% | 576.647,00 |
| 04.12.2024 | 4,10 | 4,25 | 3,99 | 4,07 | 0,49% | 158.467,00 |
| 03.12.2024 | 4,56 | 4,66 | 3,46 | 4,05 | -13,83% | 795.790,00 |
| 02.12.2024 | 4,16 | 4,85 | 4,12 | 4,70 | 13,53% | 945.351,00 |
| 29.11.2024 | 4,10 | 4,20 | 4,01 | 4,14 | 1,47% | 349.062,00 |
| 27.11.2024 | 3,93 | 4,20 | 3,92 | 4,08 | 4,62% | 284.237,00 |
| 26.11.2024 | 3,96 | 4,00 | 3,87 | 3,90 | -1,27% | 286.880,00 |
| 25.11.2024 | 3,85 | 4,04 | 3,85 | 3,95 | 3,67% | 253.705,00 |
| 22.11.2024 | 3,91 | 4,09 | 3,80 | 3,81 | -2,31% | 237.338,00 |
| 21.11.2024 | 4,04 | 4,21 | 3,90 | 3,90 | -5,80% | 315.265,00 |
| 20.11.2024 | 3,55 | 4,14 | 3,53 | 4,14 | 18,29% | 359.877,00 |
| 19.11.2024 | 3,43 | 3,63 | 3,40 | 3,50 | 2,64% | 341.371,00 |
| 18.11.2024 | 3,70 | 3,71 | 3,41 | 3,41 | -9,31% | 533.030,00 |
| 15.11.2024 | 3,80 | 3,94 | 3,60 | 3,76 | 1,08% | 513.578,00 |
| 14.11.2024 | 3,75 | 4,04 | 3,68 | 3,72 | 0,81% | 357.797,00 |
| 13.11.2024 | 3,91 | 4,05 | 3,62 | 3,69 | -6,58% | 494.677,00 |
| 12.11.2024 | 4,19 | 4,19 | 3,80 | 3,95 | -5,05% | 1.213.017,00 |
| 11.11.2024 | 3,99 | 4,20 | 3,76 | 4,16 | 22,35% | 1.194.170,00 |
| 08.11.2024 | 3,51 | 3,99 | 3,27 | 3,40 | 14,86% | 932.606,00 |
| 07.11.2024 | 2,94 | 2,96 | 2,80 | 2,96 | 6,09% | 151.987,00 |
| 06.11.2024 | 2,82 | 2,90 | 2,50 | 2,79 | -1,41% | 304.837,00 |
| 05.11.2024 | 2,94 | 2,97 | 2,74 | 2,83 | 1,07% | 132.694,00 |
| 04.11.2024 | 2,66 | 3,00 | 2,50 | 2,80 | -1,75% | 348.835,00 |
| 01.11.2024 | 2,52 | 2,85 | 2,49 | 2,85 | 16,80% | 235.466,00 |
| 31.10.2024 | 2,42 | 2,66 | 2,40 | 2,44 | -1,61% | 130.479,00 |
| 30.10.2024 | 2,25 | 2,56 | 2,25 | 2,48 | 7,83% | 83.904,00 |
| 29.10.2024 | 2,43 | 2,57 | 2,28 | 2,30 | -7,63% | 189.221,00 |
| 28.10.2024 | 2,21 | 2,61 | 2,21 | 2,49 | 12,16% | 553.581,00 |
| 25.10.2024 | 1,95 | 2,25 | 1,95 | 2,22 | 17,46% | 412.382,00 |
| 24.10.2024 | 1,78 | 1,91 | 1,78 | 1,89 | 5,00% | 101.849,00 |
| 23.10.2024 | 1,78 | 1,80 | 1,77 | 1,80 | 1,12% | 15.047,00 |
| 22.10.2024 | 1,78 | 1,80 | 1,77 | 1,78 | 1,71% | 8.174,00 |
| 21.10.2024 | 1,74 | 1,79 | 1,71 | 1,75 | -1,69% | 18.575,00 |
| 18.10.2024 | 1,76 | 1,84 | 1,76 | 1,78 | 2,89% | 17.012,00 |
| 17.10.2024 | 1,67 | 1,79 | 1,55 | 1,73 | 0,87% | 101.925,00 |
| 16.10.2024 | 1,69 | 1,79 | 1,69 | 1,72 | 0,88% | 25.385,00 |
| 15.10.2024 | 1,80 | 1,80 | 1,60 | 1,70 | -7,10% | 125.241,00 |
| 14.10.2024 | 1,77 | 1,83 | 1,76 | 1,83 | 2,52% | 38.026,00 |
| 11.10.2024 | 1,79 | 1,81 | 1,75 | 1,79 | -1,92% | 9.758,00 |
| 10.10.2024 | 1,75 | 1,87 | 1,75 | 1,82 | 1,68% | 33.176,00 |
| 09.10.2024 | 1,74 | 1,86 | 1,70 | 1,79 | 0,56% | 28.703,00 |
| 08.10.2024 | 1,76 | 1,79 | 1,74 | 1,78 | -0,60% | 25.985,00 |
| 07.10.2024 | 1,86 | 1,88 | 1,75 | 1,79 | -3,20% | 32.195,00 |
| 04.10.2024 | 1,84 | 1,90 | 1,80 | 1,85 | 0,54% | 30.054,00 |
| 03.10.2024 | 1,85 | 1,85 | 1,78 | 1,84 | -3,16% | 30.341,00 |
| 02.10.2024 | 1,75 | 1,90 | 1,71 | 1,90 | 9,83% | 237.322,00 |
| 01.10.2024 | 1,75 | 1,78 | 1,72 | 1,73 | -2,81% | 30.640,00 |
| 30.09.2024 | 1,79 | 1,83 | 1,72 | 1,78 | -2,20% | 159.817,00 |
| 27.09.2024 | 1,74 | 1,85 | 1,74 | 1,82 | 7,69% | 74.421,00 |
| 26.09.2024 | 1,65 | 1,80 | 1,65 | 1,69 | 4,97% | 159.014,00 |
| 25.09.2024 | 1,60 | 1,69 | 1,59 | 1,61 | 0,63% | 64.985,00 |
| 24.09.2024 | 1,62 | 1,67 | 1,48 | 1,60 | 0,00% | 379.694,00 |
| 23.09.2024 | 1,60 | 1,68 | 1,53 | 1,60 | -0,62% | 87.295,00 |
| 20.09.2024 | 1,55 | 1,70 | 1,46 | 1,61 | 1,90% | 111.849,00 |
| 19.09.2024 | 1,51 | 1,66 | 1,51 | 1,58 | 5,33% | 66.206,00 |
| 18.09.2024 | 1,54 | 1,69 | 1,48 | 1,50 | -4,46% | 48.779,00 |
| 17.09.2024 | 1,54 | 1,65 | 1,54 | 1,57 | 1,95% | 25.061,00 |
| 16.09.2024 | 1,53 | 1,60 | 1,53 | 1,54 | 0,65% | 12.184,00 |
| 13.09.2024 | 1,54 | 1,67 | 1,52 | 1,53 | -1,93% | 26.482,00 |
| 12.09.2024 | 1,56 | 1,63 | 1,40 | 1,56 | -1,26% | 30.075,00 |
| 11.09.2024 | 1,65 | 1,65 | 1,52 | 1,58 | -4,25% | 27.131,00 |
| 10.09.2024 | 1,61 | 1,69 | 1,61 | 1,65 | 0,01% | 10.809,00 |
| 09.09.2024 | 1,64 | 1,67 | 1,60 | 1,65 | -1,20% | 9.309,00 |
| 06.09.2024 | 1,69 | 1,77 | 1,64 | 1,67 | -1,18% | 14.122,00 |
| 05.09.2024 | 1,64 | 1,73 | 1,60 | 1,69 | 5,62% | 20.387,00 |
| 04.09.2024 | 1,64 | 1,66 | 1,59 | 1,60 | -4,76% | 28.059,00 |
| 03.09.2024 | 1,75 | 1,75 | 1,66 | 1,68 | -2,33% | 17.271,00 |
| 30.08.2024 | 1,73 | 1,79 | 1,70 | 1,72 | -2,82% | 24.903,00 |
| 29.08.2024 | 1,73 | 1,78 | 1,72 | 1,77 | 2,91% | 23.256,00 |
| 28.08.2024 | 1,75 | 1,80 | 1,72 | 1,72 | 0,00% | 14.380,00 |
| 27.08.2024 | 1,82 | 1,82 | 1,72 | 1,72 | -2,55% | 10.207,00 |
| 26.08.2024 | 1,76 | 1,77 | 1,74 | 1,77 | -1,40% | 4.046,00 |