Holen Sie sich die Stockscreener-App
0.9593
3.74%
+0.0346
Handel nachbörslich:
.93
-0.0293
-3.05%
Canaan Inc ADR-Aktien (CAN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-10 | $0.9972 | $0.9063 | $0.0909 | 11,759,990.0 | +3.74% |
| 2024-05-09 | $0.9398 | $0.87 | $0.0698 | 5,125,155.0 | +5.07% |
| 2024-05-08 | $0.8972 | $0.8117 | $0.0855 | 7,299,492.0 | +3.91% |
| 2024-05-07 | $0.90 | $0.8425 | $0.0575 | 8,471,746.0 | -4.00% |
| 2024-05-06 | $0.97 | $0.8752 | $0.0948 | 13,028,455.0 | +0.34% |
| 2024-05-03 | $0.9563 | $0.868 | $0.0883 | 8,928,401.0 | -4.41% |
| 2024-05-02 | $0.92 | $0.8411 | $0.0789 | 6,046,014.0 | +5.34% |
| 2024-05-01 | $0.91 | $0.84 | $0.07 | 5,182,183.0 | -0.19% |
| 2024-04-30 | $0.99 | $0.865 | $0.125 | 10,656,705.0 | -7.89% |
| 2024-04-29 | $1.05 | $0.9005 | $0.1495 | 14,760,836.0 | +3.96% |
| 2024-04-26 | $0.9397 | $0.876 | $0.0637 | 9,325,788.0 | -1.74% |
| 2024-04-25 | $0.97 | $0.901 | $0.069 | 11,218,094.0 | -6.19% |
| 2024-04-24 | $1.01 | $0.9225 | $0.0875 | 11,221,803.0 | +4.24% |
| 2024-04-23 | $1.10 | $0.91 | $0.19 | 21,234,279.0 | +2.26% |
| 2024-04-22 | $0.948 | $0.765 | $0.183 | 28,859,485.0 | +23.65% |
| 2024-04-19 | $0.9768 | $0.75 | $0.2268 | 18,930,658.0 | -18.25% |
| 2024-04-18 | $1.04 | $0.89 | $0.15 | 19,204,520.0 | -17.11% |
| 2024-04-17 | $1.18 | $1.09 | $0.09 | 6,416,443.0 | +0.91% |
| 2024-04-16 | $1.20 | $1.07 | $0.13 | 9,143,354.0 | -2.65% |
| 2024-04-15 | $1.21 | $1.11 | $0.10 | 8,639,003.0 | -5.83% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $0.9972 | $0.8117 | $0.1855 | 77,601,426.0 | +9.63% |
| 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% |
Canaan Inc ADR-Aktien (CAN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $3.50 | $1.13 | $2.37 | 468,345,819.0 | +52.98% |
| 2023-11 | $1.99 | $1.50 | $0.49 | 63,286,150.0 | -21.35% |
| 2023-10 | $2.09 | $1.65 | $0.44 | 43,267,393.0 | +5.49% |
| 2023-09 | $2.04 | $1.64 | $0.405 | 36,722,021.0 | -9.45% |
| 2023-08 | $3.16 | $1.85 | $1.31 | 61,683,181.0 | -36.79% |
| 2023-07 | $3.25 | $2.11 | $1.15 | 72,982,911.0 | +49.30% |
| 2023-06 | $2.32 | $1.83 | $0.49 | 59,326,411.0 | +4.41% |
| 2023-05 | $2.85 | $1.85 | $1.00 | 47,058,245.0 | -27.66% |
| 2023-04 | $3.19 | $2.37 | $0.82 | 37,035,899.0 | +4.44% |
| 2023-03 | $3.15 | $2.26 | $0.89 | 45,030,547.0 | -3.57% |
| 2023-02 | $3.98 | $2.70 | $1.28 | 46,710,870.0 | -10.83% |
| 2023-01 | $3.53 | $1.91 | $1.62 | 56,284,907.0 | +52.43% |
Canaan Inc ADR-Aktien (CAN) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $2.77 | $1.87 | $0.90 | 28,608,070.0 | -20.77% |
| 2022-11 | $3.34 | $2.32 | $1.02 | 39,476,006.0 | -10.34% |
| 2022-10 | $3.57 | $2.80 | $0.77 | 27,066,416.0 | -11.59% |
| 2022-09 | $3.54 | $2.90 | $0.645 | 24,959,408.0 | -6.55% |
| 2022-08 | $4.38 | $3.34 | $1.04 | 39,029,390.0 | -10.46% |
| 2022-07 | $4.54 | $3.11 | $1.43 | 44,376,069.0 | +21.74% |
| 2022-06 | $4.11 | $2.93 | $1.18 | 50,965,402.0 | -13.90% |
| 2022-05 | $4.11 | $2.56 | $1.55 | 111,996,650.0 | -1.58% |
| 2022-04 | $6.59 | $3.61 | $2.98 | 95,073,361.0 | -30.02% |
| 2022-03 | $6.90 | $3.10 | $3.80 | 179,255,667.0 | +3.04% |
| 2022-02 | $5.85 | $4.08 | $1.77 | 53,981,516.0 | +22.56% |
| 2022-01 | $5.76 | $3.50 | $2.26 | 75,261,002.0 | -16.50% |
5.33%
0.55%
Kapitalisierung:
|
Volumen (24h):