Holen Sie sich die Stockscreener-App
0.833
4.12%
0.033
Handel nachbörslich:
.83
-0.003
-0.36%
Canaan Inc Adr-Aktien (CAN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-25 | $0.834 | $0.795 | $0.039 | 10,749,481.0 | +4.12% |
| 2025-04-24 | $0.80 | $0.7423 | $0.0577 | 12,453,424.0 | +0.95% |
| 2025-04-23 | $0.84 | $0.777 | $0.063 | 23,224,288.0 | +6.96% |
| 2025-04-22 | $0.769 | $0.7053 | $0.0637 | 18,165,060.0 | +8.33% |
| 2025-04-21 | $0.71 | $0.6805 | $0.0295 | 8,473,129.0 | -1.85% |
| 2025-04-17 | $0.7108 | $0.6816 | $0.0292 | 6,174,282.0 | -0.46% |
| 2025-04-16 | $0.7298 | $0.6903 | $0.0395 | 7,567,838.0 | -7.20% |
| 2025-04-15 | $0.765 | $0.712 | $0.053 | 7,952,417.0 | +0.83% |
| 2025-04-14 | $0.7572 | $0.69 | $0.0672 | 20,198,466.0 | +10.91% |
| 2025-04-11 | $0.6937 | $0.645 | $0.0487 | 24,028,081.0 | +3.42% |
| 2025-04-10 | $0.7414 | $0.65 | $0.0914 | 22,360,376.0 | -11.88% |
| 2025-04-09 | $0.78 | $0.67 | $0.11 | 23,716,215.0 | +5.25% |
| 2025-04-08 | $0.7827 | $0.6861 | $0.0966 | 9,649,388.0 | -7.99% |
| 2025-04-07 | $0.80 | $0.69 | $0.11 | 16,222,230.0 | +0.38% |
| 2025-04-04 | $0.80 | $0.717 | $0.083 | 14,953,779.0 | -7.16% |
| 2025-04-03 | $0.86 | $0.80 | $0.06 | 12,880,155.0 | -8.66% |
| 2025-04-02 | $0.912 | $0.8377 | $0.0743 | 16,874,645.0 | +3.54% |
| 2025-04-01 | $0.89 | $0.79 | $0.10 | 19,719,029.0 | -1.21% |
| 2025-03-31 | $0.89 | $0.8461 | $0.0439 | 8,539,331.0 | -3.60% |
| 2025-03-28 | $0.9387 | $0.8682 | $0.0705 | 9,488,668.0 | -0.68% |
| 2025-03-27 | $0.9899 | $0.9042 | $0.0857 | 21,461,109.0 | -2.48% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $0.912 | $0.645 | $0.267 | 286,111,764.0 | -5.10% |
| 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% |
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% |
1.80%
0.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):