Holen Sie sich die Stockscreener-App
2.09
1.88%
-0.04
Handel nachbörslich:
2.09
Intchains Group Ltd Adr-Aktien (ICG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $2.16 | $2.08 | $0.08 | 27,796.0 | -1.88% |
| 2025-06-05 | $2.18 | $2.04 | $0.14 | 18,929.0 | +4.41% |
| 2025-06-04 | $2.24 | $2.02 | $0.22 | 24,246.0 | -2.86% |
| 2025-06-03 | $2.12 | $2.07 | $0.05 | 9,984.0 | -0.94% |
| 2025-06-02 | $2.12 | $2.04 | $0.08 | 13,988.0 | +1.44% |
| 2025-05-30 | $2.32 | $2.02 | $0.30 | 36,534.0 | -5.00% |
| 2025-05-29 | $2.30 | $2.20 | $0.1024 | 31,938.0 | -2.65% |
| 2025-05-28 | $2.49 | $2.20 | $0.29 | 33,244.0 | +0.00% |
| 2025-05-27 | $2.66 | $2.20 | $0.4634 | 50,840.0 | +4.63% |
| 2025-05-23 | $2.54 | $2.16 | $0.38 | 127,965.0 | -19.70% |
| 2025-05-22 | $2.90 | $2.15 | $0.746 | 208,843.0 | +12.08% |
| 2025-05-21 | $2.56 | $2.38 | $0.175 | 28,691.0 | +1.69% |
| 2025-05-20 | $2.72 | $2.30 | $0.42 | 30,108.0 | -3.28% |
| 2025-05-19 | $2.75 | $2.40 | $0.35 | 16,902.0 | -2.40% |
| 2025-05-16 | $2.64 | $2.44 | $0.1964 | 17,011.0 | -3.10% |
| 2025-05-15 | $2.77 | $2.52 | $0.25 | 36,687.0 | -1.53% |
| 2025-05-14 | $2.68 | $2.60 | $0.08 | 9,175.0 | -2.24% |
| 2025-05-13 | $3.34 | $2.58 | $0.7605 | 44,797.0 | +2.68% |
| 2025-05-12 | $2.86 | $2.47 | $0.39 | 82,745.0 | +13.48% |
| 2025-05-09 | $2.41 | $2.30 | $0.1064 | 15,963.0 | -5.74% |
Intchains Group Ltd Adr-Aktien (ICG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Intchains Group Ltd Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ICG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Intchains Group Ltd Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Intchains Group Ltd Adr-Aktien (ICG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $2.24 | $2.02 | $0.22 | 122,739.0 | +0.00% |
| 2025-05 | $3.34 | $2.01 | $1.33 | 858,800.0 | +3.47% |
| 2025-04 | $2.87 | $1.40 | $1.47 | 634,445.0 | -25.46% |
| 2025-03 | $4.19 | $2.66 | $1.53 | 488,388.0 | -31.39% |
| 2025-02 | $4.32 | $3.50 | $0.82 | 334,268.0 | -5.73% |
| 2025-01 | $7.95 | $3.62 | $4.33 | 7,228,619.0 | +26.97% |
Intchains Group Ltd Adr-Aktien (ICG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $12.04 | $2.80 | $9.24 | 4,823,405.0 | -16.67% |
| 2024-11 | $4.65 | $3.94 | $0.71 | 491,945.0 | +7.77% |
| 2024-10 | $5.27 | $3.81 | $1.46 | 1,556,059.0 | -7.83% |
| 2024-09 | $10.20 | $3.21 | $6.99 | 5,745,003.0 | -38.93% |
| 2024-08 | $8.30 | $5.39 | $2.91 | 653,131.0 | +1.81% |
| 2024-07 | $9.03 | $7.11 | $1.92 | 702,637.0 | -16.00% |
| 2024-06 | $8.60 | $6.32 | $2.28 | 713,849.0 | +3.12% |
| 2024-05 | $8.89 | $7.50 | $1.39 | 135,714.0 | +18.23% |
| 2024-04 | $10.30 | $7.02 | $3.28 | 104,357.0 | -18.37% |
| 2024-03 | $10.20 | $8.28 | $1.92 | 37,648.0 | +0.82% |
| 2024-02 | $11.85 | $8.45 | $3.40 | 89,565.0 | -6.98% |
| 2024-01 | $14.22 | $8.80 | $5.42 | 76,027.0 | -25.87% |
Intchains Group Ltd Adr-Aktien (ICG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $13.75 | $8.13 | $5.62 | 296,338.0 | +48.32% |
| 2023-11 | $8.96 | $7.50 | $1.46 | 3,796.0 | +1.34% |
| 2023-10 | $9.21 | $6.05 | $3.16 | 65,260.0 | +36.03% |
| 2023-09 | $7.20 | $6.00 | $1.20 | 23,307.0 | -10.50% |
| 2023-08 | $7.59 | $6.26 | $1.33 | 41,595.0 | +3.36% |
| 2023-07 | $7.84 | $5.81 | $2.03 | 154,762.0 | -17.11% |
| 2023-06 | $9.13 | $7.23 | $1.90 | 98,732.0 | -6.05% |
| 2023-05 | $9.94 | $7.80 | $2.14 | 221,093.0 | -8.72% |
| 2023-04 | $11.74 | $7.51 | $4.23 | 305,082.0 | +8.88% |
| 2023-03 | $8.49 | $8.29 | $0.195 | 106,565.0 | +0.00% |
0.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):