Holen Sie sich die Stockscreener-App
0.2315
8.17%
-0.0206
Canaan Inc Adr-Aktien (CAN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $0.2555 | $0.221 | $0.0345 | 8,723,602.0 | -8.17% |
| 2026-10-15 | $0.254 | $0.24 | $0.014 | 9,401,198.0 | -2.25% |
| 2026-10-14 | $0.2759 | $0.2531 | $0.0228 | 8,171,855.0 | -7.60% |
| 2026-10-13 | $0.2919 | $0.2755 | $0.0164 | 4,591,610.0 | -1.73% |
| 2026-10-12 | $0.2999 | $0.2753 | $0.0246 | 6,300,528.0 | -5.33% |
| 2026-10-09 | $0.317 | $0.2943 | $0.0227 | 8,111,249.0 | +1.76% |
| 2026-10-08 | $0.3065 | $0.2845 | $0.022 | 9,287,921.0 | -4.90% |
| 2026-10-07 | $0.315 | $0.3015 | $0.0135 | 6,375,198.0 | -4.38% |
| 2026-10-06 | $0.3397 | $0.3223 | $0.0174 | 5,369,093.0 | -2.58% |
| 2026-10-05 | $0.3599 | $0.323 | $0.0369 | 8,119,887.0 | -4.97% |
| 2026-10-02 | $0.3698 | $0.35 | $0.0198 | 8,710,216.0 | +3.00% |
| 2026-10-01 | $0.3598 | $0.3305 | $0.0293 | 7,007,456.0 | -1.45% |
| 2026-09-30 | $0.397 | $0.34 | $0.057 | 12,701,088.0 | -7.38% |
| 2026-09-29 | $0.3899 | $0.362 | $0.0279 | 6,180,899.0 | -0.32% |
| 2026-09-28 | $0.3769 | $0.367 | $0.0099 | 4,767,528.0 | -0.93% |
| 2026-09-25 | $0.3968 | $0.3741 | $0.0227 | 7,135,875.0 | -4.04% |
| 2026-09-24 | $0.406 | $0.3731 | $0.0329 | 7,087,552.0 | +1.73% |
| 2026-09-23 | $0.395 | $0.3792 | $0.0158 | 9,946,507.0 | -6.17% |
| 2026-09-22 | $0.4242 | $0.401 | $0.0232 | 11,135,777.0 | -1.27% |
| 2026-09-21 | $0.45 | $0.395 | $0.055 | 32,157,099.0 | +11.88% |
| 2026-09-18 | $0.3929 | $0.332 | $0.0609 | 39,588,034.0 | +16.79% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $0.3698 | $0.221 | $0.1488 | 90,169,813.0 | -32.90% |
| 2026-09 | $0.45 | $0.2822 | $0.1678 | 314,897,493.0 | -5.45% |
| 2026-08 | $0.455 | $0.1516 | $0.3034 | 451,260,361.0 | +114.65% |
| 2026-07 | $0.348 | $0.17 | $0.178 | 234,616,615.0 | -40.79% |
| 2026-06 | $0.4089 | $0.28 | $0.1289 | 211,385,473.0 | -30.53% |
| 2026-05 | $0.5648 | $0.3806 | $0.1842 | 193,958,135.0 | -22.49% |
| 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% |
9.16%
2.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):