3,857$
1,77%
Echtzeit-Aktienkurs Cango Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Cango Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 3,75 | 3,93 | 3,70 | 3,85 | 1,58% | 150.572,00 |
| 31.03.2025 | 3,87 | 3,98 | 3,76 | 3,79 | -3,56% | 191.200,00 |
| 28.03.2025 | 3,99 | 4,04 | 3,82 | 3,93 | -2,00% | 206.815,00 |
| 27.03.2025 | 4,15 | 4,15 | 3,92 | 4,01 | 1,78% | 155.812,00 |
| 26.03.2025 | 4,15 | 4,36 | 3,94 | 3,94 | -6,19% | 250.318,00 |
| 25.03.2025 | 4,28 | 4,50 | 4,15 | 4,20 | -4,11% | 200.296,00 |
| 24.03.2025 | 4,19 | 4,43 | 4,08 | 4,38 | 7,62% | 292.535,00 |
| 21.03.2025 | 3,92 | 4,15 | 3,85 | 4,07 | 3,30% | 346.545,00 |
| 20.03.2025 | 4,17 | 4,22 | 3,92 | 3,94 | -5,29% | 272.412,00 |
| 19.03.2025 | 4,40 | 4,53 | 3,81 | 4,16 | -10,73% | 574.893,00 |
| 18.03.2025 | 4,38 | 4,78 | 4,22 | 4,66 | 9,39% | 758.636,00 |
| 17.03.2025 | 3,92 | 4,71 | 3,91 | 4,26 | 12,70% | 867.265,00 |
| 14.03.2025 | 3,59 | 3,80 | 3,30 | 3,78 | 14,55% | 725.419,00 |
| 13.03.2025 | 3,40 | 3,50 | 3,26 | 3,30 | -0,60% | 139.173,00 |
| 12.03.2025 | 3,26 | 3,34 | 3,10 | 3,32 | 3,75% | 162.390,00 |
| 11.03.2025 | 3,19 | 3,33 | 3,15 | 3,20 | 3,23% | 186.596,00 |
| 10.03.2025 | 3,24 | 3,29 | 3,06 | 3,10 | -8,55% | 215.319,00 |
| 07.03.2025 | 3,52 | 3,59 | 3,21 | 3,39 | 2,11% | 232.314,00 |
| 06.03.2025 | 3,46 | 3,46 | 3,24 | 3,32 | -3,49% | 193.000,00 |
| 05.03.2025 | 3,20 | 3,45 | 3,18 | 3,44 | 9,21% | 386.178,00 |
| 04.03.2025 | 3,40 | 3,40 | 3,01 | 3,15 | -1,87% | 297.492,00 |
| 03.03.2025 | 3,55 | 3,57 | 3,21 | 3,21 | -0,93% | 513.317,00 |
| 28.02.2025 | 3,37 | 3,37 | 3,16 | 3,24 | -3,57% | 331.123,00 |
| 27.02.2025 | 3,44 | 3,59 | 3,31 | 3,36 | -0,59% | 335.052,00 |
| 26.02.2025 | 3,49 | 3,69 | 3,20 | 3,38 | -2,87% | 372.804,00 |
| 25.02.2025 | 3,68 | 3,75 | 3,27 | 3,48 | -6,70% | 742.382,00 |
| 24.02.2025 | 4,10 | 4,14 | 3,60 | 3,73 | -10,34% | 792.167,00 |
| 21.02.2025 | 4,26 | 4,38 | 4,08 | 4,16 | -0,95% | 337.996,00 |
| 20.02.2025 | 4,50 | 4,51 | 4,12 | 4,20 | -4,76% | 574.885,00 |
| 19.02.2025 | 4,48 | 4,53 | 4,33 | 4,41 | -1,12% | 430.588,00 |
| 18.02.2025 | 4,62 | 4,67 | 4,44 | 4,46 | -3,04% | 467.252,00 |
| 14.02.2025 | 4,71 | 4,74 | 4,50 | 4,60 | -0,65% | 349.158,00 |
| 13.02.2025 | 4,83 | 4,84 | 4,30 | 4,63 | -4,14% | 422.033,00 |
| 12.02.2025 | 4,80 | 5,01 | 4,75 | 4,83 | -0,21% | 116.182,00 |
| 11.02.2025 | 5,14 | 5,15 | 4,68 | 4,84 | -7,10% | 475.153,00 |
| 10.02.2025 | 4,93 | 5,22 | 4,93 | 5,21 | 7,42% | 347.533,00 |
| 07.02.2025 | 4,84 | 5,05 | 4,75 | 4,85 | 0,21% | 399.820,00 |
| 06.02.2025 | 4,78 | 4,98 | 4,71 | 4,84 | 3,42% | 372.041,00 |
| 05.02.2025 | 4,57 | 4,75 | 4,53 | 4,68 | 0,00% | 192.244,00 |
| 04.02.2025 | 4,60 | 4,75 | 4,50 | 4,68 | 1,96% | 164.355,00 |
| 03.02.2025 | 4,41 | 4,70 | 4,40 | 4,59 | -0,86% | 194.939,00 |
| 31.01.2025 | 4,85 | 4,88 | 4,60 | 4,63 | -4,93% | 377.658,00 |
| 30.01.2025 | 4,80 | 4,95 | 4,70 | 4,87 | 2,96% | 301.734,00 |
| 29.01.2025 | 4,70 | 4,87 | 4,63 | 4,73 | 0,42% | 163.285,00 |
| 28.01.2025 | 4,75 | 4,82 | 4,60 | 4,71 | 0,21% | 126.848,00 |
| 27.01.2025 | 4,72 | 5,02 | 4,53 | 4,70 | -8,02% | 787.048,00 |
| 24.01.2025 | 4,80 | 5,29 | 4,75 | 5,11 | 7,35% | 687.326,00 |
| 23.01.2025 | 4,68 | 5,34 | 4,68 | 4,76 | 0,21% | 532.721,00 |
| 22.01.2025 | 4,52 | 4,82 | 4,50 | 4,75 | 3,71% | 352.889,00 |
| 21.01.2025 | 4,50 | 4,62 | 4,35 | 4,58 | 1,33% | 378.083,00 |
| 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 |