Deutsche Märkte öffnen in 6 Stunden 59 Minuten

Kandi Technologies Group, Inc. (KNDI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,5300+0,0900 (+3,69%)
Börsenschluss: 04:00PM EDT
2,4600 -0,07 (-2,77%)
Nachbörse: 07:57PM EDT
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20242,45002,53002,36002,53002,530068.451
02. Mai 20242,49002,52002,42002,44002,440056.300
01. Mai 20242,51002,61002,35002,52002,520096.000
30. Apr. 20242,64002,66002,47002,54002,540083.800
29. Apr. 20242,60002,65002,54002,64002,640065.700
26. Apr. 20242,69002,70002,58002,61002,610087.500
25. Apr. 20242,56002,72002,56002,69002,6900141.500
24. Apr. 20242,50002,67002,46002,61002,6100173.900
23. Apr. 20242,50002,63002,44002,46002,4600107.700
22. Apr. 20242,47002,64002,32002,50002,5000170.500
19. Apr. 20242,60002,78002,28002,55002,5500262.700
18. Apr. 20242,47002,67002,46002,63002,6300334.500
17. Apr. 20242,26002,98002,26002,40002,4000363.100
16. Apr. 20242,20002,26002,16002,22002,2200210.500
15. Apr. 20242,09002,17002,09002,16002,1600145.100
12. Apr. 20242,07002,13002,07002,09002,0900104.600
11. Apr. 20242,06002,10002,06002,07002,070068.800
10. Apr. 20242,06002,14002,06002,08002,0800102.500
09. Apr. 20242,02002,12002,02002,10002,100086.100
08. Apr. 20242,03002,09002,03002,05002,050097.800
05. Apr. 20242,06002,09002,00002,05002,0500131.000
04. Apr. 20242,13002,15002,08002,09002,090072.900
03. Apr. 20242,12002,15002,11002,12002,120086.600
02. Apr. 20242,15002,21002,12002,13002,130083.200
01. Apr. 20242,13002,23002,13002,18002,180094.800
28. März 20242,05002,13002,05002,12002,120080.500
27. März 20242,05002,09002,05002,07002,0700108.000
26. März 20242,12002,16002,08002,08002,0800109.200
25. März 20242,17002,18002,04002,12002,1200168.200
22. März 20242,14002,17002,10002,14002,1400157.700
21. März 20242,23002,26002,12002,13002,1300166.500
20. März 20242,25002,28002,22002,23002,2300112.200
19. März 20242,25002,27002,23002,24002,240057.200
18. März 20242,30002,33002,23002,29002,2900122.900
15. März 20242,35002,39002,22002,30002,3000217.500
14. März 20242,44002,46002,40002,40002,4000104.900
13. März 20242,40002,52002,39002,46002,460078.000
12. März 20242,40002,46002,27002,42002,420091.400
11. März 20242,37002,47002,37002,42002,4200103.500
08. März 20242,34002,39002,33002,35002,350058.400
07. März 20242,39002,41002,36002,37002,370043.400
06. März 20242,35002,46002,35002,42002,4200112.900
05. März 20242,38002,44002,32002,36002,360087.800
04. März 20242,44002,47002,40002,40002,4000112.000
01. März 20242,52002,52002,41002,46002,4600130.300
29. Feb. 20242,54002,55002,51002,52002,520061.100
28. Feb. 20242,50002,56002,50002,54002,540068.200
27. Feb. 20242,50002,56002,50002,51002,510051.800
26. Feb. 20242,58002,65002,50002,52002,5200193.200
23. Feb. 20242,63002,70002,58002,60002,600068.800
22. Feb. 20242,66002,72002,64002,64002,640058.600
21. Feb. 20242,66002,74002,66002,67002,670041.600
20. Feb. 20242,66002,79002,66002,67002,670052.700
16. Feb. 20242,55002,71002,55002,68002,680049.000
15. Feb. 20242,61002,68002,61002,64002,640069.900
14. Feb. 20242,60002,64002,56002,61002,610066.300
13. Feb. 20242,60002,65002,60002,61002,610035.600
12. Feb. 20242,61002,68002,51002,67002,670080.700
09. Feb. 20242,63002,72002,63002,67002,670040.000
08. Feb. 20242,54002,73002,54002,71002,710072.400
07. Feb. 20242,60002,64002,57002,57002,570072.800
06. Feb. 20242,61002,66002,61002,64002,640043.600
05. Feb. 20242,64002,65002,60002,61002,610060.400
02. Feb. 20242,68002,71002,66002,68002,680047.100
01. Feb. 20242,70002,76002,70002,71002,710026.300
31. Jan. 20242,75002,78002,70002,70002,700036.300
30. Jan. 20242,80002,87002,78002,79002,790032.100
29. Jan. 20242,71002,95002,71002,84002,8400140.300
26. Jan. 20242,62002,77002,62002,72002,7200109.400
25. Jan. 20242,74002,78002,66002,66002,660042.700
24. Jan. 20242,78002,81002,73002,73002,7300114.700
23. Jan. 20242,54002,74002,54002,73002,7300102.900
22. Jan. 20242,49002,58002,49002,56002,560075.800
19. Jan. 20242,51002,57002,46002,51002,5100171.800
18. Jan. 20242,69002,71002,56002,58002,5800132.500
17. Jan. 20242,67002,76002,65002,66002,660095.800
16. Jan. 20242,82002,82002,65002,67002,6700171.600
12. Jan. 20242,97002,97002,80002,81002,810081.800
11. Jan. 20242,98003,02002,91002,92002,9200163.500
10. Jan. 20242,99003,05002,99003,01003,010089.400
09. Jan. 20242,91003,13002,90002,98002,9800213.400
08. Jan. 20242,89002,99002,89002,91002,9100143.200
05. Jan. 20242,82002,94002,82002,89002,8900107.500
04. Jan. 20242,79002,85002,78002,84002,840070.100
03. Jan. 20242,77002,83002,77002,80002,800092.700
02. Jan. 20242,74002,89002,74002,82002,820090.000
29. Dez. 20232,80002,95002,69002,80002,8000276.400
28. Dez. 20232,60002,84002,60002,80002,8000328.700
27. Dez. 20232,68002,69002,61002,65002,6500227.800
26. Dez. 20232,72002,74002,67002,67002,6700104.400
22. Dez. 20232,73002,80002,72002,74002,740074.400
21. Dez. 20232,77002,82002,72002,79002,790084.300
20. Dez. 20232,80002,85002,75002,75002,750091.300
19. Dez. 20232,79002,87002,79002,80002,800098.800
18. Dez. 20232,73002,81002,67002,79002,7900141.000
15. Dez. 20232,64002,74002,64002,70002,7000167.900
14. Dez. 20232,60002,68002,60002,65002,6500135.400
13. Dez. 20232,62002,64002,59002,59002,5900108.000
12. Dez. 20232,61002,64002,61002,63002,630073.800
11. Dez. 20232,65002,67002,56002,60002,600066.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...