Cenntro Inc. CENN
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$3,97-0,10 (-2,41 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,97 | -2,41 % | $4,30 | $4,30 | $3,82 | 4,54K |
| 2026-09-30 | $4,07 | +3,04 % | $3,99 | $4,20 | $3,92 | 10,70K |
| 2026-09-29 | $3,95 | -9,30 % | $4,29 | $4,48 | $3,91 | 12,30K |
| 2026-09-28 | $4,36 | -1,94 % | $4,36 | $4,43 | $4,20 | 20,00K |
| 2026-09-25 | $4,44 | +0,28 % | $4,51 | $4,52 | $4,35 | 4,20K |
| 2026-09-24 | $4,43 | -1,80 % | $4,39 | $4,46 | $4,39 | 2,00K |
| 2026-09-23 | $4,51 | -0,22 % | $4,41 | $4,51 | $4,34 | 2,60K |
| 2026-09-22 | $4,52 | -2,59 % | $4,59 | $4,60 | $4,52 | 3,50K |
| 2026-09-21 | $4,64 | -0,22 % | $4,68 | $4,68 | $4,40 | 5,30K |
| 2026-09-18 | $4,65 | +0,65 % | $4,70 | $4,70 | $4,38 | 15,60K |
| 2026-09-17 | $4,62 | +6,94 % | $4,50 | $4,73 | $4,47 | 7,80K |
| 2026-09-16 | $4,32 | -4,00 % | $4,45 | $4,60 | $4,32 | 6,70K |
| 2026-09-15 | $4,50 | +1,12 % | $4,49 | $4,84 | $4,43 | 15,70K |
| 2026-09-14 | $4,45 | +2,06 % | $4,39 | $4,45 | $4,18 | 6,70K |
| 2026-09-11 | $4,36 | +4,06 % | $4,06 | $4,37 | $4,01 | 14,00K |
| 2026-09-10 | $4,19 | +0,36 % | $4,24 | $4,29 | $4,03 | 15,70K |
| 2026-09-09 | $4,18 | -0,60 % | $4,07 | $4,34 | $3,86 | 81,00K |
| 2026-09-08 | $4,20 | -2,10 % | $4,25 | $4,25 | $4,07 | 6,70K |
| 2026-09-04 | $4,29 | -0,55 % | $4,26 | $4,34 | $4,01 | 5,50K |
| 2026-09-03 | $4,31 | +10,32 % | $3,96 | $4,31 | $3,96 | 18,80K |
| 2026-09-02 | $3,91 | -4,40 % | $4,19 | $4,20 | $3,90 | 188,10K |
| 2026-09-01 | $4,09 | +1,60 % | $4,16 | $4,17 | $4,02 | 4,50K |
| 2026-08-31 | $4,03 | -2,76 % | $4,03 | $4,23 | $3,94 | 3,80K |
| 2026-08-28 | $4,14 | -2,59 % | $4,18 | $4,26 | $3,84 | 9,40K |
| 2026-08-27 | $4,25 | -1,16 % | $4,32 | $4,38 | $4,03 | 9,20K |
| 2026-08-26 | $4,30 | +4,88 % | $4,15 | $4,35 | $4,14 | 6,80K |
| 2026-08-25 | $4,10 | +1,99 % | $4,06 | $4,10 | $3,92 | 3,90K |
| 2026-08-24 | $4,02 | +0,50 % | $4,05 | $4,05 | $3,93 | 12,30K |
| 2026-08-21 | $4,00 | +8,99 % | $3,72 | $4,00 | $3,72 | 22,80K |
| 2026-08-20 | $3,67 | +0,96 % | $3,58 | $3,67 | $3,50 | 3,30K |
| 2026-08-19 | $3,63 | +2,68 % | $3,50 | $3,68 | $3,50 | 7,30K |
| 2026-08-18 | $3,54 | +2,02 % | $3,59 | $3,59 | $3,49 | 3,10K |
| 2026-08-17 | $3,47 | -0,86 % | $3,50 | $3,55 | $3,47 | 5,10K |
| 2026-08-14 | $3,50 | +2,64 % | $3,34 | $3,50 | $3,33 | 7,60K |
| 2026-08-13 | $3,41 | -1,45 % | $3,38 | $3,41 | $3,38 | 2,10K |
| 2026-08-12 | $3,46 | +0,87 % | $3,39 | $3,46 | $3,35 | 4,10K |
| 2026-08-11 | $3,43 | +2,69 % | $3,45 | $3,48 | $3,37 | 3,80K |
| 2026-08-10 | $3,34 | -2,34 % | $3,34 | $3,48 | $3,25 | 5,70K |
| 2026-08-07 | $3,42 | +0,29 % | $3,34 | $3,50 | $3,27 | 3,10K |
| 2026-08-06 | $3,41 | -1,16 % | $3,37 | $3,42 | $3,32 | 3,10K |
| 2026-08-05 | $3,45 | +0,88 % | $3,48 | $3,48 | $3,34 | 5,00K |
| 2026-08-04 | $3,42 | -0,29 % | $3,45 | $3,45 | $3,34 | 6,80K |
| 2026-08-03 | $3,43 | +7,19 % | $3,26 | $3,46 | $3,24 | 7,40K |
| 2026-07-31 | $3,20 | -2,14 % | $3,28 | $3,35 | $3,20 | 3,60K |
| 2026-07-30 | $3,27 | -6,03 % | $3,28 | $3,43 | $3,25 | 4,70K |
| 2026-07-29 | $3,48 | +0,87 % | $3,23 | $3,49 | $3,07 | 5,70K |
| 2026-07-28 | $3,45 | +0,58 % | $3,45 | $3,52 | $3,36 | 4,00K |
| 2026-07-27 | $3,43 | +2,65 % | $3,33 | $3,50 | $3,33 | 5,50K |
| 2026-07-24 | $3,34 | -2,01 % | $3,43 | $3,44 | $3,34 | 3,60K |
| 2026-07-23 | $3,41 | 0,00 % | $3,20 | $3,42 | $3,18 | 5,00K |
| 2026-07-22 | $3,41 | +0,59 % | $3,19 | $3,42 | $3,18 | 7,80K |
| 2026-07-21 | $3,39 | +1,80 % | $3,24 | $3,43 | $3,21 | 2,90K |
| 2026-07-20 | $3,33 | -2,63 % | $3,40 | $3,56 | $3,14 | 7,50K |
| 2026-07-17 | $3,42 | +3,95 % | $3,12 | $3,42 | $3,12 | 5,40K |
| 2026-07-16 | $3,29 | -0,60 % | $3,27 | $3,30 | $3,23 | 5,60K |
| 2026-07-15 | $3,31 | +3,76 % | $3,25 | $3,33 | $3,18 | 7,10K |
| 2026-07-14 | $3,19 | -0,93 % | $3,19 | $3,34 | $3,16 | 5,40K |
| 2026-07-13 | $3,22 | -1,23 % | $3,29 | $3,34 | $3,22 | 7,60K |
| 2026-07-10 | $3,26 | -5,23 % | $3,37 | $3,43 | $3,26 | 10,10K |
| 2026-07-09 | $3,44 | -1,71 % | $3,49 | $3,49 | $3,36 | 9,60K |
| 2026-07-08 | $3,50 | -3,85 % | $3,55 | $3,63 | $3,50 | 4,00K |
| 2026-07-07 | $3,64 | -0,27 % | $3,62 | $3,74 | $3,59 | 8,30K |
| 2026-07-06 | $3,65 | -0,27 % | $3,69 | $3,74 | $3,64 | 2,60K |
| 2026-07-02 | $3,66 | -2,66 % | $3,76 | $3,76 | $3,64 | 12,10K |
| 2026-07-01 | $3,76 | +5,62 % | $3,67 | $3,78 | $3,60 | 10,60K |
| 2026-06-30 | $3,56 | -0,56 % | $3,57 | $3,70 | $3,48 | 9,70K |
| 2026-06-29 | $3,58 | +0,56 % | $3,57 | $3,74 | $3,52 | 7,00K |
| 2026-06-26 | $3,56 | -2,73 % | $3,61 | $3,69 | $3,55 | 5,40K |
| 2026-06-25 | $3,66 | +0,83 % | $3,63 | $3,71 | $3,62 | 3,90K |
| 2026-06-24 | $3,63 | -7,63 % | $3,96 | $3,96 | $3,53 | 18,70K |
| 2026-06-23 | $3,93 | -0,51 % | $3,86 | $4,07 | $3,71 | 32,70K |
| 2026-06-22 | $3,95 | +19,34 % | $3,43 | $4,20 | $3,43 | 79,40K |
| 2026-06-18 | $3,31 | -12,89 % | $3,87 | $3,90 | $3,31 | 34,30K |
| 2026-06-17 | $3,80 | -5,00 % | $3,93 | $3,99 | $3,80 | 7,20K |
| 2026-06-16 | $4,00 | -0,25 % | $3,96 | $4,01 | $3,90 | 6,70K |
| 2026-06-15 | $4,01 | -0,50 % | $4,01 | $4,12 | $3,90 | 10,10K |
| 2026-06-12 | $4,03 | +0,75 % | $4,05 | $4,09 | $3,92 | 11,30K |
| 2026-06-11 | $4,00 | 0,00 % | $3,95 | $4,07 | $3,90 | 9,30K |
| 2026-06-10 | $4,00 | -6,32 % | $4,17 | $4,24 | $4,00 | 10,30K |
| 2026-06-09 | $4,27 | -2,73 % | $4,29 | $4,44 | $4,23 | 3,20K |
| 2026-06-08 | $4,39 | +0,92 % | $4,31 | $4,39 | $4,24 | 6,50K |
| 2026-06-05 | $4,35 | -4,19 % | $4,47 | $4,66 | $4,35 | 9,00K |
| 2026-06-04 | $4,54 | +3,89 % | $4,31 | $4,72 | $4,21 | 12,30K |
| 2026-06-03 | $4,37 | -1,80 % | $4,28 | $4,57 | $4,28 | 6,10K |
| 2026-06-02 | $4,45 | +0,23 % | $4,50 | $4,57 | $4,32 | 14,90K |
| 2026-06-01 | $4,44 | -1,33 % | $4,50 | $4,67 | $4,38 | 9,50K |
| 2026-05-29 | $4,50 | -1,53 % | $4,60 | $4,63 | $4,50 | 9,60K |
| 2026-05-28 | $4,57 | +1,11 % | $4,47 | $4,66 | $4,41 | 13,60K |
| 2026-05-27 | $4,52 | +3,55 % | $4,27 | $4,68 | $4,13 | 15,80K |
| 2026-05-26 | $4,36 | +4,68 % | $4,30 | $4,42 | $4,25 | 7,30K |