Holen Sie sich die Stockscreener-App
0.415
0.48%
0.002
Canaan Inc Adr-Aktien (CAN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-22 | $0.438 | $0.41 | $0.028 | 9,783,711.0 | +0.48% |
| 2026-05-21 | $0.4349 | $0.4068 | $0.0281 | 12,446,202.0 | -5.28% |
| 2026-05-20 | $0.4572 | $0.42 | $0.0372 | 9,109,014.0 | +4.56% |
| 2026-05-19 | $0.43 | $0.4015 | $0.0285 | 19,865,847.0 | -13.61% |
| 2026-05-18 | $0.499 | $0.4706 | $0.0284 | 6,717,169.0 | -3.54% |
| 2026-05-15 | $0.5081 | $0.4802 | $0.0279 | 6,244,503.0 | -5.12% |
| 2026-05-14 | $0.5274 | $0.49 | $0.0374 | 7,402,273.0 | +4.02% |
| 2026-05-13 | $0.513 | $0.479 | $0.034 | 5,699,149.0 | +3.55% |
| 2026-05-12 | $0.5083 | $0.476 | $0.0323 | 9,014,313.0 | -2.08% |
| 2026-05-11 | $0.5149 | $0.4771 | $0.0378 | 10,290,300.0 | -1.86% |
| 2026-05-08 | $0.5274 | $0.5006 | $0.0268 | 8,113,749.0 | -1.07% |
| 2026-05-07 | $0.5547 | $0.515 | $0.0397 | 7,390,036.0 | -7.04% |
| 2026-05-06 | $0.5599 | $0.5222 | $0.0377 | 10,306,870.0 | +1.00% |
| 2026-05-05 | $0.5648 | $0.53 | $0.0348 | 8,082,354.0 | +1.57% |
| 2026-05-04 | $0.56 | $0.525 | $0.035 | 11,284,185.0 | +4.33% |
| 2026-05-01 | $0.543 | $0.5168 | $0.0262 | 7,280,560.0 | -2.93% |
| 2026-04-30 | $0.5465 | $0.478 | $0.0685 | 34,817,840.0 | +11.08% |
| 2026-04-29 | $0.4903 | $0.469 | $0.0213 | 5,589,666.0 | -1.58% |
| 2026-04-28 | $0.50 | $0.48 | $0.02 | 6,613,922.0 | -2.23% |
| 2026-04-27 | $0.52 | $0.495 | $0.025 | 6,450,796.0 | -3.37% |
| 2026-04-24 | $0.536 | $0.5128 | $0.0232 | 5,151,979.0 | +2.52% |
Canaan Inc Adr-Aktien (CAN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Canaan Inc Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CAN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Canaan Inc Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Canaan Inc Adr-Aktien (CAN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $0.5648 | $0.4015 | $0.1633 | 158,813,946.0 | -22.17% |
| 2026-04 | $0.589 | $0.396 | $0.193 | 210,142,084.0 | +23.48% |
| 2026-03 | $0.5549 | $0.3861 | $0.1688 | 220,479,469.0 | -12.57% |
| 2026-02 | $0.668 | $0.425 | $0.243 | 304,688,609.0 | -27.37% |
| 2026-01 | $0.95 | $0.6225 | $0.3275 | 384,071,328.0 | -1.45% |
Canaan Inc Adr-Aktien (CAN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1.02 | $0.71 | $0.31 | 401,236,416.0 | -28.81% |
| 2025-11 | $1.39 | $0.825 | $0.565 | 641,620,172.0 | -29.37% |
| 2025-10 | $2.22 | $0.90 | $1.32 | 1,928,696,110.0 | +62.21% |
| 2025-09 | $0.96 | $0.68 | $0.28 | 749,268,192.0 | +18.34% |
| 2025-08 | $0.818 | $0.621 | $0.197 | 696,381,364.0 | +7.91% |
| 2025-07 | $1.12 | $0.5925 | $0.5275 | 1,157,184,796.0 | +11.66% |
| 2025-06 | $0.78 | $0.567 | $0.213 | 605,818,036.0 | +1.81% |
| 2025-05 | $0.925 | $0.5347 | $0.3903 | 768,310,378.0 | -13.69% |
| 2025-04 | $0.912 | $0.645 | $0.267 | 307,844,963.0 | -19.85% |
| 2025-03 | $1.51 | $0.8461 | $0.6639 | 328,537,273.0 | -32.99% |
| 2025-02 | $2.08 | $1.23 | $0.85 | 221,042,484.0 | -36.71% |
| 2025-01 | $2.47 | $1.70 | $0.77 | 355,496,325.0 | +0.98% |
Canaan Inc Adr-Aktien (CAN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $3.27 | $1.98 | $1.29 | 475,534,535.0 | +4.72% |
| 2024-11 | $2.26 | $1.14 | $1.12 | 381,877,255.0 | +82.76% |
| 2024-10 | $1.43 | $0.9315 | $0.4985 | 138,703,044.0 | +14.85% |
| 2024-09 | $1.14 | $0.8827 | $0.2573 | 104,221,747.0 | +9.52% |
| 2024-08 | $1.12 | $0.72 | $0.40 | 121,974,070.0 | -7.78% |
| 2024-07 | $1.31 | $0.952 | $0.358 | 116,185,379.0 | +0.02% |
| 2024-06 | $1.27 | $0.9252 | $0.3448 | 134,666,884.0 | -1.01% |
| 2024-05 | $1.29 | $0.8117 | $0.4783 | 186,033,419.0 | +15.43% |
| 2024-04 | $1.52 | $0.75 | $0.77 | 226,345,231.0 | -42.43% |
| 2024-03 | $1.72 | $1.21 | $0.51 | 302,067,376.0 | -3.18% |
| 2024-02 | $2.54 | $1.19 | $1.35 | 516,203,487.0 | +9.41% |
| 2024-01 | $2.63 | $1.42 | $1.21 | 393,333,658.0 | -37.88% |
6.46%
0.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):