17,000$
-11,23%
Echtzeit-Aktienkurs EHang Holdings Limited
Bid:
Ask:
Aktienkurse zur EHang Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 20,64 | 20,71 | 16,67 | 17,01 | -11,17% | 242.538,00 |
| 17.05.2024 | 19,58 | 19,64 | 18,68 | 19,15 | 0,90% | 1.881.707,00 |
| 16.05.2024 | 18,10 | 19,49 | 18,10 | 18,98 | 6,15% | 2.344.294,00 |
| 15.05.2024 | 18,41 | 18,68 | 17,57 | 17,88 | -1,32% | 1.264.513,00 |
| 14.05.2024 | 17,93 | 18,54 | 17,82 | 18,12 | 1,00% | 1.259.253,00 |
| 13.05.2024 | 17,72 | 18,20 | 17,42 | 17,94 | 3,34% | 982.927,00 |
| 10.05.2024 | 17,80 | 18,05 | 17,20 | 17,36 | -2,47% | 1.031.632,00 |
| 09.05.2024 | 18,00 | 18,30 | 17,74 | 17,80 | 0,39% | 691.666,00 |
| 08.05.2024 | 18,20 | 18,45 | 17,55 | 17,73 | -3,59% | 1.120.381,00 |
| 07.05.2024 | 18,73 | 19,09 | 18,15 | 18,39 | -1,61% | 1.085.148,00 |
| 06.05.2024 | 18,09 | 19,28 | 17,80 | 18,69 | 7,54% | 3.377.392,00 |
| 03.05.2024 | 18,01 | 18,04 | 17,38 | 17,38 | -5,18% | 1.054.550,00 |
| 02.05.2024 | 18,24 | 18,50 | 17,71 | 18,33 | 3,21% | 1.046.187,00 |
| 01.05.2024 | 17,50 | 18,12 | 17,48 | 17,76 | -0,39% | 722.557,00 |
| 30.04.2024 | 18,07 | 18,76 | 17,51 | 17,83 | -4,55% | 992.371,00 |
| 29.04.2024 | 18,35 | 19,30 | 18,09 | 18,68 | 2,41% | 1.619.128,00 |
| 26.04.2024 | 17,69 | 18,32 | 17,69 | 18,24 | 0,27% | 1.137.770,00 |
| 25.04.2024 | 17,48 | 18,34 | 17,03 | 18,19 | 4,06% | 1.443.166,00 |
| 24.04.2024 | 18,10 | 18,11 | 17,05 | 17,48 | 0,75% | 1.431.484,00 |
| 23.04.2024 | 17,06 | 17,42 | 16,61 | 17,35 | 2,06% | 834.265,00 |
| 22.04.2024 | 16,41 | 17,03 | 15,70 | 17,00 | -2,80% | 1.813.784,00 |
| 19.04.2024 | 18,29 | 18,75 | 17,41 | 17,49 | -4,48% | 1.011.885,00 |
| 18.04.2024 | 17,55 | 18,51 | 16,92 | 18,31 | 5,84% | 1.489.122,00 |
| 17.04.2024 | 17,40 | 18,13 | 17,12 | 17,30 | 5,81% | 1.668.876,00 |
| 16.04.2024 | 15,70 | 16,43 | 15,62 | 16,35 | -0,12% | 979.851,00 |
| 15.04.2024 | 17,28 | 17,33 | 16,11 | 16,37 | -3,08% | 1.545.273,00 |
| 12.04.2024 | 18,25 | 18,36 | 16,82 | 16,89 | -9,05% | 2.115.318,00 |
| 11.04.2024 | 19,00 | 19,19 | 17,60 | 18,57 | -3,98% | 1.949.906,00 |
| 10.04.2024 | 20,01 | 20,74 | 19,19 | 19,34 | -4,16% | 1.324.068,00 |
| 09.04.2024 | 20,25 | 21,68 | 19,89 | 20,18 | -0,52% | 1.778.183,00 |
| 08.04.2024 | 20,74 | 21,98 | 19,55 | 20,29 | 4,78% | 3.243.236,00 |
| 05.04.2024 | 18,18 | 19,55 | 18,13 | 19,36 | 4,03% | 1.256.010,00 |
| 04.04.2024 | 19,10 | 19,52 | 18,29 | 18,61 | -1,46% | 1.149.458,00 |
| 03.04.2024 | 17,92 | 19,10 | 17,92 | 18,89 | 6,04% | 1.311.086,00 |
| 02.04.2024 | 18,82 | 18,92 | 17,52 | 17,81 | -12,70% | 2.912.975,00 |
| 01.04.2024 | 20,34 | 21,08 | 19,73 | 20,40 | -0,83% | 1.535.891,00 |
| 28.03.2024 | 19,71 | 21,20 | 19,12 | 20,57 | 9,47% | 4.156.511,00 |
| 27.03.2024 | 17,79 | 18,79 | 17,57 | 18,79 | 8,05% | 1.764.148,00 |
| 26.03.2024 | 17,97 | 18,03 | 17,23 | 17,39 | -0,74% | 767.664,00 |
| 25.03.2024 | 18,20 | 19,09 | 17,18 | 17,52 | -6,46% | 1.513.087,00 |
| 22.03.2024 | 17,40 | 19,08 | 16,88 | 18,73 | 5,22% | 1.928.263,00 |
| 21.03.2024 | 18,30 | 19,58 | 17,17 | 17,80 | -3,99% | 2.386.978,00 |
| 20.03.2024 | 18,21 | 18,90 | 17,36 | 18,54 | 3,52% | 2.913.113,00 |
| 19.03.2024 | 15,84 | 18,25 | 14,50 | 17,91 | 15,55% | 4.658.905,00 |
| 18.03.2024 | 17,67 | 19,93 | 15,05 | 15,50 | 0,85% | 7.490.334,00 |
| 15.03.2024 | 14,06 | 16,45 | 13,90 | 15,37 | 12,93% | 3.266.263,00 |
| 14.03.2024 | 14,51 | 14,72 | 13,55 | 13,61 | -7,35% | 1.266.187,00 |
| 13.03.2024 | 14,70 | 15,33 | 14,13 | 14,69 | 1,45% | 1.654.558,00 |
| 12.03.2024 | 13,80 | 14,77 | 13,07 | 14,48 | 13,48% | 2.763.917,00 |
| 11.03.2024 | 12,01 | 13,93 | 11,97 | 12,76 | 11,83% | 2.319.564,00 |
| 08.03.2024 | 11,29 | 11,63 | 11,20 | 11,41 | 2,15% | 534.312,00 |
| 07.03.2024 | 11,23 | 11,35 | 10,95 | 11,17 | -0,36% | 503.025,00 |
| 06.03.2024 | 10,95 | 11,60 | 10,95 | 11,21 | 5,85% | 594.159,00 |
| 05.03.2024 | 10,63 | 10,85 | 10,54 | 10,59 | -2,22% | 403.905,00 |
| 04.03.2024 | 11,36 | 11,38 | 10,81 | 10,83 | -3,56% | 521.752,00 |
| 01.03.2024 | 10,92 | 11,45 | 10,76 | 11,23 | 3,89% | 460.558,00 |
| 29.02.2024 | 10,95 | 11,22 | 10,78 | 10,81 | 2,46% | 425.123,00 |
| 28.02.2024 | 11,10 | 11,20 | 10,50 | 10,55 | -6,06% | 568.617,00 |
| 27.02.2024 | 11,06 | 11,64 | 11,06 | 11,23 | 3,22% | 892.734,00 |
| 26.02.2024 | 10,46 | 11,08 | 10,39 | 10,88 | 5,12% | 664.820,00 |
| 23.02.2024 | 10,50 | 10,59 | 10,12 | 10,35 | -0,38% | 358.763,00 |
| 22.02.2024 | 10,30 | 10,60 | 10,28 | 10,39 | 2,77% | 367.664,00 |
| 21.02.2024 | 10,31 | 10,78 | 10,01 | 10,11 | -1,46% | 529.261,00 |
| 20.02.2024 | 10,40 | 10,41 | 10,04 | 10,26 | -2,75% | 441.521,00 |
| 16.02.2024 | 10,40 | 10,76 | 10,23 | 10,55 | 2,83% | 611.329,00 |
| 15.02.2024 | 10,06 | 10,41 | 9,90 | 10,26 | 3,22% | 395.981,00 |
| 14.02.2024 | 10,02 | 10,18 | 9,85 | 9,94 | 2,05% | 542.863,00 |
| 13.02.2024 | 10,35 | 10,49 | 9,73 | 9,74 | -9,69% | 737.339,00 |
| 12.02.2024 | 10,68 | 10,99 | 10,62 | 10,79 | 0,98% | 629.319,00 |
| 09.02.2024 | 10,66 | 10,79 | 10,38 | 10,68 | 1,04% | 289.410,00 |
| 08.02.2024 | 10,38 | 10,88 | 10,06 | 10,57 | 2,32% | 662.175,00 |
| 07.02.2024 | 10,62 | 10,71 | 10,23 | 10,33 | -3,73% | 661.705,00 |
| 06.02.2024 | 9,87 | 10,95 | 9,86 | 10,73 | 12,59% | 1.267.290,00 |
| 05.02.2024 | 10,20 | 10,20 | 9,51 | 9,53 | -6,93% | 783.934,00 |
| 02.02.2024 | 10,02 | 10,44 | 9,88 | 10,24 | 1,19% | 749.177,00 |
| 01.02.2024 | 10,34 | 10,44 | 9,93 | 10,12 | -0,34% | 737.775,00 |
| 31.01.2024 | 10,46 | 10,59 | 9,95 | 10,16 | -5,80% | 1.152.618,00 |
| 30.01.2024 | 12,06 | 12,19 | 10,46 | 10,78 | -12,99% | 1.357.476,00 |
| 29.01.2024 | 12,20 | 12,47 | 11,95 | 12,39 | 2,06% | 541.656,00 |
| 26.01.2024 | 12,00 | 12,25 | 12,00 | 12,14 | 1,34% | 506.161,00 |
| 25.01.2024 | 12,00 | 12,14 | 11,87 | 11,98 | 0,34% | 435.714,00 |
| 24.01.2024 | 12,57 | 12,79 | 11,92 | 11,94 | -2,53% | 655.910,00 |
| 23.01.2024 | 12,02 | 12,30 | 11,74 | 12,25 | 5,97% | 804.872,00 |
| 22.01.2024 | 12,07 | 12,35 | 11,44 | 11,56 | -8,25% | 986.895,00 |
| 19.01.2024 | 12,61 | 12,74 | 12,02 | 12,60 | -1,02% | 802.411,00 |
| 18.01.2024 | 13,32 | 13,50 | 12,63 | 12,73 | -3,92% | 390.024,00 |
| 17.01.2024 | 13,04 | 13,25 | 12,83 | 13,25 | -1,85% | 595.612,00 |
| 16.01.2024 | 14,30 | 14,33 | 13,23 | 13,50 | -6,90% | 782.046,00 |
| 12.01.2024 | 14,85 | 15,26 | 14,44 | 14,50 | -2,62% | 334.997,00 |
| 11.01.2024 | 14,72 | 15,09 | 14,30 | 14,89 | 3,98% | 632.028,00 |
| 10.01.2024 | 14,90 | 14,92 | 14,23 | 14,32 | -3,83% | 573.345,00 |
| 09.01.2024 | 14,80 | 15,07 | 14,70 | 14,89 | -1,46% | 334.282,00 |
| 08.01.2024 | 15,05 | 15,19 | 14,60 | 15,11 | -0,66% | 473.858,00 |
| 05.01.2024 | 15,64 | 15,73 | 15,16 | 15,21 | -2,00% | 308.144,00 |
| 04.01.2024 | 15,41 | 15,67 | 15,22 | 15,52 | -0,06% | 319.822,00 |
| 03.01.2024 | 15,60 | 15,67 | 15,14 | 15,53 | -1,71% | 519.671,00 |
| 02.01.2024 | 16,69 | 16,72 | 15,65 | 15,80 | -5,95% | 741.363,00 |
| 29.12.2023 | 17,29 | 17,88 | 16,76 | 16,80 | -1,52% | 1.013.349,00 |
| 28.12.2023 | 17,66 | 18,36 | 17,02 | 17,06 | -1,16% | 965.860,00 |
| 27.12.2023 | 17,38 | 18,49 | 17,15 | 17,26 | 2,37% | 976.485,00 |