1,500$
-4,46%
Echtzeit-Aktienkurs Cango
Bid:
Ask:
Aktienkurse zur Cango Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 1,73 | 1,86 | 1,73 | 1,79 | 5,29% | 19.722,00 |
| 22.08.2024 | 1,83 | 1,87 | 1,67 | 1,70 | -7,10% | 28.363,00 |
| 21.08.2024 | 1,82 | 1,87 | 1,78 | 1,83 | 2,81% | 25.546,00 |
| 20.08.2024 | 1,74 | 1,85 | 1,74 | 1,78 | 4,09% | 12.756,00 |
| 19.08.2024 | 1,82 | 1,94 | 1,69 | 1,71 | -7,57% | 30.993,00 |
| 16.08.2024 | 1,78 | 1,90 | 1,73 | 1,85 | 3,93% | 24.964,00 |
| 15.08.2024 | 1,66 | 1,81 | 1,66 | 1,78 | 4,71% | 25.515,00 |
| 14.08.2024 | 1,67 | 1,81 | 1,67 | 1,70 | 0,00% | 17.314,00 |
| 13.08.2024 | 1,71 | 1,84 | 1,69 | 1,70 | -1,16% | 24.107,00 |
| 12.08.2024 | 1,73 | 1,75 | 1,72 | 1,72 | -2,22% | 2.874,00 |
| 09.08.2024 | 1,75 | 1,80 | 1,75 | 1,76 | -0,06% | 3.545,00 |
| 08.08.2024 | 1,72 | 1,80 | 1,72 | 1,76 | 2,33% | 14.358,00 |
| 07.08.2024 | 1,75 | 1,80 | 1,72 | 1,72 | -3,91% | 8.353,00 |
| 06.08.2024 | 1,72 | 1,89 | 1,68 | 1,79 | 7,19% | 23.343,00 |
| 05.08.2024 | 1,75 | 1,75 | 1,66 | 1,67 | -6,18% | 42.538,00 |
| 02.08.2024 | 1,82 | 1,90 | 1,78 | 1,78 | -3,78% | 49.434,00 |
| 01.08.2024 | 1,90 | 1,91 | 1,84 | 1,85 | -1,07% | 13.425,00 |
| 31.07.2024 | 1,85 | 1,90 | 1,85 | 1,87 | 0,54% | 6.095,00 |
| 30.07.2024 | 1,87 | 1,88 | 1,85 | 1,86 | -4,11% | 17.256,00 |
| 29.07.2024 | 1,89 | 1,94 | 1,87 | 1,94 | 1,56% | 16.780,00 |
| 26.07.2024 | 1,94 | 1,95 | 1,88 | 1,91 | -1,55% | 20.419,00 |
| 25.07.2024 | 1,93 | 1,96 | 1,93 | 1,94 | 0,52% | 6.558,00 |
| 24.07.2024 | 1,98 | 2,00 | 1,90 | 1,93 | -1,03% | 5.744,00 |
| 23.07.2024 | 1,96 | 2,03 | 1,91 | 1,95 | -2,99% | 32.266,00 |
| 22.07.2024 | 1,93 | 2,02 | 1,93 | 2,01 | 3,08% | 31.278,00 |
| 19.07.2024 | 1,97 | 2,00 | 1,93 | 1,95 | -1,02% | 8.322,00 |
| 18.07.2024 | 1,96 | 1,99 | 1,93 | 1,97 | 2,60% | 16.925,00 |
| 17.07.2024 | 1,94 | 2,02 | 1,92 | 1,92 | -4,48% | 31.439,00 |
| 16.07.2024 | 2,00 | 2,07 | 2,00 | 2,01 | 0,00% | 52.664,00 |
| 15.07.2024 | 2,00 | 2,08 | 1,96 | 2,01 | -0,50% | 34.774,00 |
| 12.07.2024 | 1,94 | 2,07 | 1,92 | 2,02 | 3,06% | 59.581,00 |
| 11.07.2024 | 1,90 | 2,00 | 1,89 | 1,96 | 4,26% | 83.715,00 |
| 10.07.2024 | 1,93 | 2,00 | 1,88 | 1,88 | 0,00% | 67.195,00 |
| 09.07.2024 | 1,77 | 1,93 | 1,75 | 1,88 | 6,21% | 61.460,00 |
| 08.07.2024 | 1,73 | 1,82 | 1,73 | 1,77 | 3,51% | 45.901,00 |
| 05.07.2024 | 1,70 | 1,71 | 1,67 | 1,71 | 2,40% | 15.300,00 |
| 03.07.2024 | 1,71 | 1,71 | 1,67 | 1,67 | -1,18% | 1.674,00 |
| 02.07.2024 | 1,66 | 1,71 | 1,66 | 1,69 | 2,42% | 34.505,00 |
| 01.07.2024 | 1,67 | 1,75 | 1,65 | 1,65 | -1,20% | 67.628,00 |
| 28.06.2024 | 1,61 | 1,70 | 1,61 | 1,67 | 1,83% | 73.765,00 |
| 27.06.2024 | 1,70 | 1,70 | 1,64 | 1,64 | -1,80% | 18.810,00 |
| 26.06.2024 | 1,61 | 1,70 | 1,61 | 1,67 | 2,45% | 27.142,00 |
| 25.06.2024 | 1,58 | 1,69 | 1,58 | 1,63 | 0,62% | 26.598,00 |
| 24.06.2024 | 1,63 | 1,70 | 1,60 | 1,62 | -2,99% | 48.621,00 |
| 21.06.2024 | 1,67 | 1,77 | 1,67 | 1,67 | 1,83% | 23.396,00 |
| 20.06.2024 | 1,61 | 1,69 | 1,58 | 1,64 | -0,61% | 79.054,00 |
| 18.06.2024 | 1,64 | 1,75 | 1,64 | 1,65 | 0,00% | 40.841,00 |
| 17.06.2024 | 1,62 | 1,79 | 1,62 | 1,65 | -1,20% | 67.032,00 |
| 14.06.2024 | 1,74 | 1,83 | 1,61 | 1,67 | 5,70% | 100.407,00 |
| 13.06.2024 | 1,82 | 1,89 | 1,58 | 1,58 | -15,58% | 77.393,00 |
| 12.06.2024 | 1,75 | 1,96 | 1,71 | 1,87 | 6,94% | 118.075,00 |
| 11.06.2024 | 1,62 | 1,75 | 1,62 | 1,75 | 9,38% | 43.610,00 |
| 10.06.2024 | 1,63 | 1,71 | 1,50 | 1,60 | -3,32% | 39.046,00 |
| 07.06.2024 | 1,80 | 1,80 | 1,64 | 1,66 | -2,65% | 23.130,00 |
| 06.06.2024 | 1,61 | 1,77 | 1,61 | 1,70 | 3,98% | 70.822,00 |
| 05.06.2024 | 1,62 | 1,67 | 1,58 | 1,64 | 4,14% | 69.495,00 |
| 04.06.2024 | 1,59 | 1,69 | 1,57 | 1,57 | -2,48% | 76.337,00 |
| 03.06.2024 | 1,54 | 1,61 | 1,52 | 1,61 | 8,05% | 13.268,00 |
| 31.05.2024 | 1,49 | 1,56 | 1,49 | 1,49 | -1,97% | 35.178,00 |
| 30.05.2024 | 1,52 | 1,59 | 1,52 | 1,52 | -1,94% | 27.552,00 |
| 29.05.2024 | 1,46 | 1,55 | 1,46 | 1,55 | 4,03% | 7.751,00 |
| 28.05.2024 | 1,45 | 1,62 | 1,44 | 1,49 | 1,36% | 45.973,00 |
| 24.05.2024 | 1,53 | 1,67 | 1,47 | 1,47 | -5,77% | 94.393,00 |
| 23.05.2024 | 1,60 | 1,63 | 1,51 | 1,56 | -2,50% | 38.331,00 |
| 22.05.2024 | 1,48 | 1,61 | 1,48 | 1,60 | 2,56% | 31.199,00 |
| 21.05.2024 | 1,56 | 1,61 | 1,56 | 1,56 | -1,89% | 46.251,00 |
| 20.05.2024 | 1,61 | 1,68 | 1,57 | 1,59 | -3,05% | 74.408,00 |
| 17.05.2024 | 1,62 | 1,64 | 1,61 | 1,64 | 0,00% | 45.815,00 |
| 16.05.2024 | 1,60 | 1,67 | 1,60 | 1,64 | 2,50% | 63.615,00 |
| 15.05.2024 | 1,58 | 1,75 | 1,51 | 1,60 | 0,63% | 191.364,00 |
| 14.05.2024 | 1,48 | 1,60 | 1,46 | 1,59 | 5,30% | 40.220,00 |
| 13.05.2024 | 1,55 | 1,68 | 1,48 | 1,51 | -3,82% | 100.007,00 |
| 10.05.2024 | 1,57 | 1,64 | 1,57 | 1,57 | -0,95% | 23.990,00 |
| 09.05.2024 | 1,60 | 1,60 | 1,56 | 1,59 | 1,61% | 8.793,00 |
| 08.05.2024 | 1,55 | 1,60 | 1,53 | 1,56 | 1,30% | 19.656,00 |
| 07.05.2024 | 1,54 | 1,63 | 1,54 | 1,54 | -1,28% | 30.745,00 |
| 06.05.2024 | 1,54 | 1,69 | 1,54 | 1,56 | 0,65% | 70.820,00 |
| 03.05.2024 | 1,49 | 1,56 | 1,48 | 1,55 | 4,73% | 39.406,00 |
| 02.05.2024 | 1,45 | 1,59 | 1,45 | 1,48 | 1,37% | 69.613,00 |
| 01.05.2024 | 1,46 | 1,50 | 1,45 | 1,46 | -2,67% | 26.109,00 |
| 30.04.2024 | 1,49 | 1,54 | 1,46 | 1,50 | 4,90% | 40.247,00 |
| 29.04.2024 | 1,54 | 1,56 | 1,43 | 1,43 | -0,69% | 29.003,00 |
| 26.04.2024 | 1,39 | 1,48 | 1,39 | 1,44 | 0,00% | 45.173,00 |