11,150€
1,83%
Echtzeit-Aktienkurs CHAGEE HOLDINGS ADS
Bid:
Ask:
Aktienkurse zur CHAGEE HOLDINGS ADS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 11,00 | 11,05 | 10,90 | 10,95 | -0,45% | - |
| 16.10.2026 | 11,05 | 11,20 | 10,85 | 11,00 | -0,90% | - |
| 15.10.2026 | 10,90 | 11,15 | 10,65 | 11,10 | 1,83% | - |
| 14.10.2026 | 11,05 | 11,20 | 10,65 | 10,90 | -2,68% | - |
| 13.10.2026 | 10,80 | 11,20 | 10,50 | 11,20 | 5,66% | - |
| 12.10.2026 | 10,03 | 10,65 | 10,00 | 10,60 | 5,21% | - |
| 09.10.2026 | 10,35 | 10,40 | 10,00 | 10,08 | 0,50% | - |
| 08.10.2026 | 9,95 | 10,23 | 9,73 | 10,03 | 0,75% | - |
| 07.10.2026 | 10,20 | 10,30 | 9,88 | 9,95 | -2,45% | - |
| 06.10.2026 | 9,93 | 10,20 | 9,83 | 10,20 | 2,26% | - |
| 05.10.2026 | 9,83 | 10,10 | 9,80 | 9,98 | -1,24% | - |
| 02.10.2026 | 9,88 | 10,10 | 9,88 | 10,10 | 1,76% | - |
| 01.10.2026 | 10,30 | 10,50 | 9,90 | 9,93 | -3,17% | - |
| 30.09.2026 | 10,00 | 10,25 | 9,85 | 10,25 | 2,76% | - |
| 29.09.2026 | 10,00 | 10,08 | 9,80 | 9,98 | -0,50% | - |
| 28.09.2026 | 10,05 | 10,20 | 9,90 | 10,03 | -1,23% | - |
| 24.09.2026 | 9,85 | 10,20 | 9,85 | 10,15 | -3,79% | - |
| 22.09.2026 | 10,60 | 10,60 | 10,55 | 10,55 | -1,40% | - |
| 21.09.2026 | 10,55 | 10,75 | 10,45 | 10,70 | 0,00% | - |
| 18.09.2026 | 10,65 | 10,90 | 10,50 | 10,70 | 0,00% | - |
| 17.09.2026 | 10,65 | 10,70 | 10,55 | 10,70 | 0,94% | - |
| 16.09.2026 | 10,55 | 10,90 | 10,50 | 10,60 | -1,40% | - |
| 15.09.2026 | 10,65 | 10,80 | 10,65 | 10,75 | 0,00% | - |
| 14.09.2026 | 10,55 | 11,05 | 10,55 | 10,75 | 0,47% | - |
| 11.09.2026 | 10,65 | 10,85 | 10,45 | 10,70 | 0,94% | - |
| 10.09.2026 | 10,65 | 10,70 | 10,35 | 10,60 | -1,40% | - |
| 09.09.2026 | 10,80 | 10,85 | 10,35 | 10,75 | 1,90% | - |
| 08.09.2026 | 9,85 | 10,75 | 9,78 | 10,55 | 5,24% | - |
| 04.09.2026 | 9,78 | 10,08 | 9,58 | 10,03 | 2,04% | - |
| 03.09.2026 | 9,90 | 10,05 | 9,80 | 9,83 | -1,75% | - |
| 02.09.2026 | 10,30 | 10,35 | 9,98 | 10,00 | -2,44% | - |
| 01.09.2026 | 9,88 | 10,30 | 9,85 | 10,25 | 3,54% | - |
| 31.08.2026 | 9,25 | 10,30 | 9,13 | 9,90 | 7,32% | - |
| 28.08.2026 | 9,15 | 9,58 | 8,38 | 9,23 | 3,07% | - |
| 27.08.2026 | 9,05 | 9,20 | 8,90 | 8,95 | -2,98% | - |
| 26.08.2026 | 9,28 | 9,30 | 9,20 | 9,23 | 0,82% | - |
| 25.08.2026 | 9,25 | 9,38 | 9,08 | 9,15 | -1,88% | - |
| 24.08.2026 | 9,08 | 9,43 | 9,05 | 9,33 | 0,54% | - |
| 21.08.2026 | 9,13 | 9,28 | 8,95 | 9,28 | 3,92% | - |
| 20.08.2026 | 8,90 | 8,93 | 8,85 | 8,93 | 0,00% | - |
| 19.08.2026 | 8,68 | 9,03 | 8,65 | 8,93 | 2,29% | - |
| 18.08.2026 | 8,75 | 8,83 | 8,63 | 8,73 | -0,57% | - |
| 17.08.2026 | 8,95 | 9,00 | 8,75 | 8,78 | -0,85% | - |
| 14.08.2026 | 8,83 | 8,88 | 8,73 | 8,85 | -0,28% | - |
| 13.08.2026 | 8,70 | 8,88 | 8,65 | 8,88 | 1,72% | - |
| 12.08.2026 | 8,80 | 8,95 | 8,70 | 8,73 | 0,00% | - |
| 11.08.2026 | 8,75 | 8,75 | 8,70 | 8,73 | -0,57% | - |
| 10.08.2026 | 8,88 | 8,98 | 8,63 | 8,78 | -1,40% | - |
| 07.08.2026 | 8,80 | 9,08 | 8,78 | 8,90 | -0,28% | - |
| 06.08.2026 | 9,45 | 9,53 | 8,93 | 8,93 | -6,05% | - |
| 05.08.2026 | 9,58 | 9,70 | 9,38 | 9,50 | -0,78% | - |
| 04.08.2026 | 9,68 | 9,80 | 9,48 | 9,58 | -1,03% | - |
| 03.08.2026 | 9,83 | 9,98 | 9,63 | 9,68 | -0,26% | - |
| 31.07.2026 | 9,63 | 9,73 | 9,63 | 9,70 | -0,26% | - |
| 30.07.2026 | 9,78 | 9,98 | 9,50 | 9,73 | -2,51% | - |
| 29.07.2026 | 10,30 | 10,45 | 9,90 | 9,98 | -1,72% | - |
| 27.07.2026 | 9,98 | 10,15 | 9,78 | 10,15 | 3,31% | - |
| 24.07.2026 | 9,80 | 9,83 | 9,80 | 9,83 | 0,51% | - |
| 23.07.2026 | 9,75 | 9,78 | 9,75 | 9,78 | -0,26% | - |
| 22.07.2026 | 10,10 | 10,25 | 9,75 | 9,80 | -3,45% | - |
| 21.07.2026 | 10,08 | 10,30 | 10,05 | 10,15 | 1,00% | - |
| 20.07.2026 | 9,98 | 10,18 | 9,95 | 10,05 | 1,52% | - |
| 17.07.2026 | 9,78 | 10,08 | 9,78 | 9,90 | -1,25% | - |
| 16.07.2026 | 10,03 | 10,03 | 9,98 | 10,03 | -0,74% | - |
| 15.07.2026 | 9,95 | 10,10 | 9,88 | 10,10 | 1,76% | - |
| 14.07.2026 | 10,30 | 10,30 | 9,65 | 9,93 | 3,12% | - |
| 13.07.2026 | 9,63 | 9,65 | 9,60 | 9,63 | 0,52% | - |
| 10.07.2026 | 9,78 | 9,78 | 9,53 | 9,58 | -3,28% | - |
| 09.07.2026 | 9,95 | 10,00 | 9,83 | 9,90 | 0,76% | - |
| 08.07.2026 | 10,03 | 10,03 | 9,78 | 9,83 | -0,51% | - |
| 07.07.2026 | 9,78 | 10,08 | 9,73 | 9,88 | 1,80% | - |
| 06.07.2026 | 9,95 | 10,08 | 9,58 | 9,70 | 0,26% | - |
| 02.07.2026 | 10,50 | 10,70 | 9,63 | 9,68 | -7,86% | - |
| 30.06.2026 | 10,45 | 10,65 | 10,45 | 10,50 | -1,41% | - |
| 29.06.2026 | 10,70 | 10,75 | 10,50 | 10,65 | 8,40% | - |
| 26.06.2026 | 9,90 | 9,90 | 9,83 | 9,83 | -2,24% | - |
| 25.06.2026 | 10,25 | 10,40 | 10,05 | 10,05 | -0,25% | - |
| 24.06.2026 | 10,00 | 10,08 | 10,00 | 10,08 | -0,74% | - |
| 23.06.2026 | 9,80 | 10,30 | 9,53 | 10,15 | 3,31% | - |
| 22.06.2026 | 10,05 | 10,35 | 9,68 | 9,83 | -3,44% | - |
| 18.06.2026 | 9,95 | 10,28 | 9,83 | 10,18 | 0,25% | - |
| 17.06.2026 | 9,85 | 10,25 | 9,80 | 10,15 | 2,27% | - |
| 16.06.2026 | 10,00 | 10,55 | 9,85 | 9,93 | -4,57% | - |
| 12.06.2026 | 10,35 | 10,40 | 10,35 | 10,40 | 7,49% | - |
| 10.06.2026 | 9,38 | 9,75 | 9,38 | 9,68 | 1,31% | - |
| 09.06.2026 | 9,80 | 9,90 | 9,55 | 9,55 | -4,26% | - |
| 08.06.2026 | 10,03 | 10,13 | 9,68 | 9,98 | 1,53% | - |
| 05.06.2026 | 9,93 | 10,00 | 9,73 | 9,83 | -1,75% | - |
| 04.06.2026 | 10,10 | 10,13 | 9,95 | 10,00 | -7,83% | - |
| 03.06.2026 | 10,75 | 10,90 | 10,70 | 10,85 | -0,46% | - |
| 02.06.2026 | 11,60 | 11,70 | 10,75 | 10,90 | -3,96% | - |
| 01.06.2026 | 11,35 | 11,50 | 10,65 | 11,35 | 4,61% | - |
| 29.05.2026 | 9,60 | 11,10 | 9,23 | 10,85 | 26,16% | 625,00 |
| 28.05.2026 | 8,70 | 8,78 | 8,55 | 8,60 | 3,61% | - |
| 27.05.2026 | 8,30 | 8,38 | 8,25 | 8,30 | 2,79% | - |
| 26.05.2026 | 8,18 | 8,28 | 8,08 | 8,08 | -1,82% | - |
| 22.05.2026 | 8,60 | 8,70 | 7,93 | 8,23 | -4,08% | - |
| 21.05.2026 | 8,73 | 8,83 | 8,35 | 8,58 | -1,44% | - |
| 20.05.2026 | 8,75 | 8,88 | 8,65 | 8,70 | 3,57% | - |
| 18.05.2026 | 8,40 | 8,40 | 8,38 | 8,40 | -3,17% | - |