Cango Inc. Class A CANG
NYSE · Vereinigte Staaten · Vertriebsdienstleistungen
$2,49+0,12 (+5,06 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2,49 | +5,06 % | $2,49 | $2,62 | $2,32 | 1,27M |
| 2026-09-29 | $2,37 | +3,49 % | $2,27 | $2,39 | $2,14 | 578,60K |
| 2026-09-28 | $2,29 | +19,90 % | $2,11 | $2,38 | $2,05 | 1,57M |
| 2026-09-25 | $1,91 | -5,91 % | $2,04 | $2,12 | $1,90 | 187,70K |
| 2026-09-24 | $2,03 | +1,00 % | $2,02 | $2,08 | $1,97 | 172,20K |
| 2026-09-23 | $2,01 | -9,46 % | $2,19 | $2,22 | $1,97 | 330,00K |
| 2026-09-22 | $2,22 | -2,63 % | $2,45 | $2,49 | $2,15 | 293,30K |
| 2026-09-21 | $2,28 | -14,61 % | $2,78 | $2,79 | $2,28 | 405,60K |
| 2026-09-18 | $2,67 | +23,04 % | $2,25 | $2,80 | $2,20 | 1,50M |
| 2026-09-17 | $2,17 | +1,88 % | $2,26 | $2,42 | $2,11 | 1,03M |
| 2026-09-16 | $2,13 | +14,52 % | $1,92 | $2,20 | $1,85 | 955,00K |
| 2026-09-15 | $1,86 | +0,54 % | $2,05 | $2,34 | $1,85 | 2,27M |
| 2026-09-14 | $1,85 | +1,09 % | $1,80 | $1,88 | $1,78 | 115,90K |
| 2026-09-11 | $1,83 | +1,67 % | $1,81 | $1,93 | $1,78 | 78,90K |
| 2026-09-10 | $1,80 | -7,22 % | $1,85 | $1,94 | $1,78 | 164,20K |
| 2026-09-09 | $1,94 | -8,92 % | $2,10 | $2,17 | $1,92 | 172,10K |
| 2026-09-08 | $2,13 | -2,74 % | $2,21 | $2,23 | $2,01 | 206,80K |
| 2026-09-04 | $2,19 | +2,34 % | $2,08 | $2,23 | $2,03 | 174,80K |
| 2026-09-03 | $2,14 | +14,44 % | $1,94 | $2,15 | $1,82 | 290,20K |
| 2026-09-02 | $1,87 | +1,63 % | $1,91 | $2,00 | $1,83 | 241,70K |
| 2026-09-01 | $1,84 | -23,01 % | $2,07 | $2,07 | $1,82 | 590,80K |
| 2026-08-31 | $2,39 | +7,17 % | $2,44 | $2,53 | $2,21 | 933,60K |
| 2026-08-28 | $2,23 | -13,90 % | $2,57 | $2,59 | $2,05 | 314,40K |
| 2026-08-27 | $2,59 | +8,82 % | $2,40 | $2,85 | $2,30 | 717,40K |
| 2026-08-26 | $2,38 | 0,00 % | $2,37 | $2,40 | $2,24 | 241,80K |
| 2026-08-25 | $2,38 | +3,48 % | $2,36 | $2,41 | $2,16 | 455,40K |
| 2026-08-24 | $2,30 | +7,48 % | $2,24 | $2,79 | $2,11 | 1,68M |
| 2026-08-21 | $2,14 | +32,10 % | $1,65 | $2,32 | $1,65 | 4,14M |
| 2026-08-20 | $1,62 | -3,57 % | $1,65 | $1,69 | $1,47 | 333,10K |
| 2026-08-19 | $1,68 | +3,07 % | $1,67 | $1,80 | $1,63 | 193,70K |
| 2026-08-18 | $1,63 | -8,94 % | $1,79 | $1,84 | $1,61 | 60,80K |
| 2026-08-17 | $1,79 | -12,68 % | $2,04 | $2,10 | $1,70 | 89,20K |
| 2026-08-14 | $2,05 | -9,29 % | $2,14 | $2,19 | $2,00 | 258,40K |
| 2026-08-13 | $2,26 | +3,20 % | $2,18 | $2,35 | $1,93 | 296,00K |
| 2026-08-12 | $2,19 | +27,33 % | $1,68 | $2,36 | $1,68 | 308,30K |
| 2026-08-11 | $1,72 | +4,24 % | $1,65 | $1,74 | $1,61 | 73,20K |
| 2026-08-10 | $1,65 | -1,20 % | $1,67 | $1,74 | $1,60 | 28,70K |
| 2026-08-07 | $1,67 | +5,03 % | $1,57 | $1,67 | $1,55 | 55,20K |
| 2026-08-06 | $1,59 | -0,62 % | $1,61 | $1,64 | $1,52 | 30,80K |
| 2026-08-05 | $1,60 | -2,44 % | $1,62 | $1,62 | $1,51 | 65,50K |
| 2026-08-04 | $1,64 | +1,86 % | $1,58 | $1,66 | $1,52 | 57,90K |
| 2026-08-03 | $1,61 | +15,00 % | $1,45 | $1,66 | $1,43 | 110,90K |
| 2026-07-31 | $1,40 | -2,10 % | $1,51 | $1,51 | $1,38 | 84,30K |
| 2026-07-30 | $1,43 | -8,33 % | $1,57 | $1,59 | $1,36 | 156,90K |
| 2026-07-29 | $1,56 | -8,24 % | $1,68 | $1,68 | $1,48 | 94,80K |
| 2026-07-28 | $1,70 | 0,00 % | $1,70 | $1,72 | $1,61 | 107,20K |
| 2026-07-27 | $1,70 | +0,59 % | $1,77 | $1,77 | $1,62 | 51,80K |
| 2026-07-24 | $1,69 | -7,65 % | $1,85 | $1,86 | $1,62 | 125,60K |
| 2026-07-23 | $1,83 | -5,67 % | $1,89 | $1,89 | $1,70 | 235,70K |
| 2026-07-22 | $1,94 | +10,23 % | $1,78 | $2,01 | $1,78 | 451,20K |
| 2026-07-21 | $1,76 | -2,22 % | $1,84 | $1,92 | $1,60 | 140,30K |
| 2026-07-20 | $1,80 | 0,00 % | $1,70 | $1,80 | $1,70 | 42,00K |
| 2026-07-17 | $1,80 | 0,00 % | $1,80 | $1,80 | $1,70 | 63,65K |
| 2026-07-16 | $1,80 | -10,00 % | $1,90 | $2,10 | $1,80 | 115,14K |
| 2026-07-15 | $2,00 | 0,00 % | $2,10 | $2,10 | $2,00 | 23,58K |
| 2026-07-14 | $2,00 | 0,00 % | $2,00 | $2,10 | $2,00 | 39,62K |
| 2026-07-13 | $2,00 | -4,76 % | $2,10 | $2,20 | $2,00 | 45,47K |
| 2026-07-10 | $2,10 | -8,70 % | $2,10 | $2,20 | $2,00 | 54,60K |
| 2026-07-09 | $2,30 | +4,55 % | $2,00 | $2,30 | $2,00 | 36,00K |
| 2026-07-08 | $2,20 | -4,35 % | $2,20 | $2,30 | $2,10 | 36,21K |
| 2026-07-07 | $2,30 | 0,00 % | $2,30 | $2,40 | $2,00 | 68,32K |
| 2026-07-06 | $2,30 | +9,52 % | $2,20 | $2,30 | $2,10 | 79,46K |
| 2026-07-02 | $2,10 | 0,00 % | $2,10 | $2,30 | $2,00 | 90,24K |
| 2026-07-01 | $2,10 | +5,00 % | $2,00 | $2,20 | $2,00 | 221,94K |
| 2026-06-30 | $2,00 | 0,00 % | $2,00 | $2,10 | $1,90 | 98,02K |
| 2026-06-29 | $2,00 | 0,00 % | $2,00 | $2,00 | $1,90 | 120,93K |
| 2026-06-26 | $2,00 | -4,76 % | $1,90 | $2,10 | $1,90 | 87,83K |
| 2026-06-25 | $2,10 | -8,70 % | $2,20 | $2,30 | $2,00 | 141,86K |
| 2026-06-24 | $2,30 | -4,17 % | $2,10 | $2,40 | $2,10 | 152,28K |
| 2026-06-23 | $2,40 | +4,35 % | $2,10 | $2,50 | $2,10 | 229,67K |
| 2026-06-22 | $2,30 | +21,05 % | $2,40 | $2,60 | $2,10 | 1,93M |
| 2026-06-18 | $1,90 | -40,63 % | $3,20 | $3,30 | $1,90 | 488,43K |
| 2026-06-17 | $3,20 | 0,00 % | $3,10 | $3,40 | $3,00 | 20,80K |
| 2026-06-16 | $3,20 | +3,23 % | $3,00 | $3,30 | $3,00 | 34,37K |
| 2026-06-15 | $3,10 | +10,71 % | $3,00 | $3,30 | $3,00 | 72,50K |
| 2026-06-12 | $2,80 | -3,45 % | $2,90 | $3,10 | $2,80 | 58,39K |
| 2026-06-11 | $2,90 | -6,45 % | $3,10 | $3,10 | $2,90 | 66,98K |
| 2026-06-10 | $3,10 | -3,13 % | $3,00 | $3,20 | $3,00 | 29,63K |
| 2026-06-09 | $3,20 | -3,03 % | $3,50 | $3,50 | $2,90 | 166,49K |
| 2026-06-08 | $3,30 | 0,00 % | $3,20 | $3,50 | $3,10 | 200,33K |
| 2026-06-05 | $3,30 | -21,43 % | $4,00 | $4,00 | $3,00 | 124,94K |
| 2026-06-04 | $4,20 | +2,44 % | $4,00 | $4,20 | $3,90 | 33,05K |
| 2026-06-03 | $4,10 | -2,38 % | $4,10 | $4,20 | $3,80 | 65,01K |
| 2026-06-02 | $4,20 | 0,00 % | $4,00 | $4,30 | $4,00 | 59,85K |
| 2026-06-01 | $4,20 | -4,55 % | $4,40 | $4,60 | $3,90 | 103,48K |
| 2026-05-29 | $4,40 | +2,33 % | $4,50 | $4,70 | $4,10 | 149,60K |
| 2026-05-28 | $4,30 | 0,00 % | $4,30 | $4,60 | $4,10 | 53,33K |
| 2026-05-27 | $4,30 | -2,27 % | $4,10 | $4,40 | $4,10 | 95,10K |
| 2026-05-26 | $4,40 | -10,20 % | $5,10 | $5,10 | $4,00 | 217,77K |
| 2026-05-22 | $4,90 | -5,77 % | $5,20 | $5,20 | $4,80 | 69,49K |