ECARX Holdings, Inc. ECX
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,03-0,03 (-2,38 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $1,03 | -1,43 % | $1,06 | $1,06 | $1,03 | 206,79K |
| 2026-09-30 | $1,05 | -1,41 % | $1,06 | $1,09 | $1,05 | 525,60K |
| 2026-09-29 | $1,07 | -5,75 % | $1,10 | $1,11 | $1,05 | 1,73M |
| 2026-09-28 | $1,13 | +3,67 % | $1,08 | $1,14 | $1,08 | 1,63M |
| 2026-09-25 | $1,09 | -0,91 % | $1,09 | $1,14 | $1,07 | 1,67M |
| 2026-09-24 | $1,10 | +3,77 % | $1,06 | $1,13 | $1,06 | 1,44M |
| 2026-09-23 | $1,06 | -3,64 % | $1,10 | $1,11 | $1,05 | 939,70K |
| 2026-09-22 | $1,10 | 0,00 % | $1,08 | $1,12 | $1,08 | 1,57M |
| 2026-09-21 | $1,10 | +7,84 % | $1,04 | $1,11 | $1,04 | 1,13M |
| 2026-09-18 | $1,02 | -3,32 % | $1,07 | $1,09 | $1,02 | 1,29M |
| 2026-09-17 | $1,05 | +2,43 % | $1,05 | $1,07 | $1,04 | 476,10K |
| 2026-09-16 | $1,03 | -2,83 % | $1,05 | $1,09 | $1,02 | 1,11M |
| 2026-09-15 | $1,06 | -3,64 % | $1,09 | $1,09 | $1,02 | 633,40K |
| 2026-09-14 | $1,10 | +2,80 % | $1,07 | $1,11 | $1,05 | 8,64M |
| 2026-09-11 | $1,07 | +0,94 % | $1,06 | $1,10 | $1,06 | 537,90K |
| 2026-09-10 | $1,06 | 0,00 % | $1,05 | $1,07 | $1,03 | 434,60K |
| 2026-09-09 | $1,06 | +4,95 % | $1,03 | $1,06 | $0,99 | 497,60K |
| 2026-09-08 | $1,01 | -3,81 % | $1,04 | $1,05 | $0,96 | 1,17M |
| 2026-09-04 | $1,05 | -0,94 % | $1,06 | $1,06 | $1,03 | 242,30K |
| 2026-09-03 | $1,06 | 0,00 % | $1,08 | $1,11 | $1,05 | 730,00K |
| 2026-09-02 | $1,06 | +0,95 % | $1,05 | $1,07 | $1,03 | 458,50K |
| 2026-09-01 | $1,05 | +0,96 % | $1,03 | $1,06 | $1,03 | 190,60K |
| 2026-08-31 | $1,04 | -0,95 % | $1,06 | $1,06 | $1,02 | 233,10K |
| 2026-08-28 | $1,05 | -1,87 % | $1,09 | $1,09 | $1,03 | 228,80K |
| 2026-08-27 | $1,07 | +1,90 % | $1,05 | $1,09 | $1,04 | 258,90K |
| 2026-08-26 | $1,05 | -3,67 % | $1,07 | $1,10 | $1,03 | 671,10K |
| 2026-08-25 | $1,09 | 0,00 % | $1,07 | $1,10 | $1,07 | 853,00K |
| 2026-08-24 | $1,09 | 0,00 % | $1,09 | $1,11 | $1,06 | 1,09M |
| 2026-08-21 | $1,09 | -1,80 % | $1,13 | $1,13 | $1,07 | 580,30K |
| 2026-08-20 | $1,11 | -0,89 % | $1,09 | $1,14 | $1,09 | 470,90K |
| 2026-08-19 | $1,12 | +2,75 % | $1,08 | $1,12 | $1,07 | 510,60K |
| 2026-08-18 | $1,09 | -2,68 % | $1,13 | $1,13 | $1,08 | 689,30K |
| 2026-08-17 | $1,12 | +4,67 % | $1,07 | $1,13 | $1,05 | 927,40K |
| 2026-08-14 | $1,07 | -0,47 % | $1,07 | $1,08 | $1,06 | 344,50K |
| 2026-08-13 | $1,08 | +2,38 % | $1,05 | $1,08 | $1,04 | 733,10K |
| 2026-08-12 | $1,05 | +0,96 % | $1,05 | $1,06 | $1,02 | 326,20K |
| 2026-08-11 | $1,04 | -0,95 % | $1,10 | $1,10 | $1,00 | 974,40K |
| 2026-08-10 | $1,05 | -4,55 % | $1,10 | $1,11 | $1,04 | 581,10K |
| 2026-08-07 | $1,10 | 0,00 % | $1,10 | $1,14 | $1,08 | 430,80K |
| 2026-08-06 | $1,10 | -5,17 % | $1,18 | $1,18 | $1,07 | 868,40K |
| 2026-08-05 | $1,16 | +5,45 % | $1,10 | $1,16 | $1,09 | 1,49M |
| 2026-08-04 | $1,10 | +0,92 % | $1,07 | $1,10 | $1,06 | 739,20K |
| 2026-08-03 | $1,09 | +2,83 % | $1,09 | $1,09 | $1,06 | 301,50K |
| 2026-07-31 | $1,06 | -2,75 % | $1,09 | $1,10 | $1,05 | 705,20K |
| 2026-07-30 | $1,09 | +1,87 % | $1,07 | $1,10 | $1,05 | 538,20K |
| 2026-07-29 | $1,07 | -0,93 % | $1,08 | $1,10 | $1,05 | 215,70K |
| 2026-07-28 | $1,08 | 0,00 % | $1,09 | $1,11 | $1,06 | 590,50K |
| 2026-07-27 | $1,08 | +8,00 % | $1,04 | $1,09 | $1,03 | 1,09M |
| 2026-07-24 | $1,00 | -0,99 % | $1,01 | $1,03 | $0,98 | 234,60K |
| 2026-07-23 | $1,01 | 0,00 % | $1,02 | $1,04 | $0,98 | 769,70K |
| 2026-07-22 | $1,01 | -2,88 % | $1,04 | $1,05 | $1,00 | 1,12M |
| 2026-07-21 | $1,04 | -3,70 % | $1,08 | $1,09 | $1,03 | 880,10K |
| 2026-07-20 | $1,08 | -1,82 % | $1,11 | $1,13 | $1,06 | 740,20K |
| 2026-07-17 | $1,10 | -5,98 % | $1,15 | $1,16 | $1,09 | 920,50K |
| 2026-07-16 | $1,17 | -5,65 % | $1,24 | $1,26 | $1,17 | 548,10K |
| 2026-07-15 | $1,24 | +2,48 % | $1,22 | $1,30 | $1,21 | 1,52M |
| 2026-07-14 | $1,21 | +6,14 % | $1,15 | $1,22 | $1,13 | 584,30K |
| 2026-07-13 | $1,14 | -0,87 % | $1,15 | $1,19 | $1,12 | 486,90K |
| 2026-07-10 | $1,15 | +0,88 % | $1,13 | $1,19 | $1,09 | 1,11M |
| 2026-07-09 | $1,14 | -8,06 % | $1,25 | $1,25 | $1,11 | 387,00K |
| 2026-07-08 | $1,24 | +1,64 % | $1,25 | $1,27 | $1,20 | 1,45M |
| 2026-07-07 | $1,22 | -3,17 % | $1,26 | $1,29 | $1,21 | 667,60K |
| 2026-07-06 | $1,26 | +0,80 % | $1,24 | $1,29 | $1,23 | 424,90K |
| 2026-07-02 | $1,25 | -2,34 % | $1,25 | $1,30 | $1,22 | 496,80K |
| 2026-07-01 | $1,28 | -0,78 % | $1,29 | $1,33 | $1,25 | 932,10K |
| 2026-06-30 | $1,29 | +7,50 % | $1,20 | $1,30 | $1,18 | 1,30M |
| 2026-06-29 | $1,20 | +2,56 % | $1,17 | $1,22 | $1,14 | 655,50K |
| 2026-06-26 | $1,17 | +1,74 % | $1,14 | $1,21 | $1,13 | 884,60K |
| 2026-06-25 | $1,15 | -3,36 % | $1,19 | $1,22 | $1,13 | 935,30K |
| 2026-06-24 | $1,19 | +3,48 % | $1,10 | $1,22 | $1,10 | 2,10M |
| 2026-06-23 | $1,15 | +12,75 % | $1,00 | $1,18 | $0,99 | 3,15M |
| 2026-06-22 | $1,02 | -3,77 % | $1,09 | $1,12 | $1,00 | 31,96M |
| 2026-06-18 | $1,06 | -6,19 % | $1,13 | $1,15 | $1,05 | 3,78M |
| 2026-06-17 | $1,13 | -7,38 % | $1,20 | $1,20 | $1,13 | 1,32M |
| 2026-06-16 | $1,22 | +0,83 % | $1,20 | $1,24 | $1,17 | 1,21M |
| 2026-06-15 | $1,21 | -3,20 % | $1,28 | $1,28 | $1,18 | 1,14M |
| 2026-06-12 | $1,25 | -3,10 % | $1,28 | $1,33 | $1,20 | 1,22M |
| 2026-06-11 | $1,29 | +4,88 % | $1,22 | $1,30 | $1,18 | 1,61M |
| 2026-06-10 | $1,23 | -0,81 % | $1,23 | $1,36 | $1,21 | 2,39M |
| 2026-06-09 | $1,24 | -1,59 % | $1,26 | $1,31 | $1,20 | 945,00K |
| 2026-06-08 | $1,26 | +4,13 % | $1,22 | $1,34 | $1,21 | 1,06M |
| 2026-06-05 | $1,21 | -13,57 % | $1,39 | $1,40 | $1,20 | 2,06M |
| 2026-06-04 | $1,40 | +5,26 % | $1,31 | $1,45 | $1,30 | 1,75M |
| 2026-06-03 | $1,33 | +7,26 % | $1,25 | $1,38 | $1,20 | 2,48M |
| 2026-06-02 | $1,24 | +3,33 % | $1,20 | $1,24 | $1,15 | 1,40M |
| 2026-06-01 | $1,20 | +1,69 % | $1,19 | $1,27 | $1,18 | 2,00M |
| 2026-05-29 | $1,18 | +12,38 % | $1,05 | $1,25 | $1,04 | 2,30M |
| 2026-05-28 | $1,05 | +3,96 % | $1,00 | $1,07 | $0,99 | 980,60K |
| 2026-05-27 | $1,01 | -0,98 % | $1,00 | $1,03 | $1,00 | 574,10K |
| 2026-05-26 | $1,02 | +3,03 % | $1,00 | $1,06 | $0,96 | 1,50M |