Kaixin Holdings KXIN
NASDAQ · Vereinigte Staaten · Einzelhandel
$1,43-0,08 (-5,30 %)
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 | $1,43 | -5,30 % | $1,46 | $1,51 | $1,39 | 50,23K |
| 2026-09-30 | $1,51 | +9,42 % | $1,39 | $1,52 | $1,30 | 116,30K |
| 2026-09-29 | $1,38 | +4,55 % | $1,32 | $1,38 | $1,20 | 230,00K |
| 2026-09-28 | $1,32 | -7,04 % | $1,41 | $1,43 | $1,30 | 105,20K |
| 2026-09-25 | $1,42 | -5,96 % | $1,52 | $1,53 | $1,40 | 125,40K |
| 2026-09-24 | $1,51 | -5,63 % | $1,60 | $1,61 | $1,45 | 148,40K |
| 2026-09-23 | $1,60 | -3,61 % | $1,68 | $1,70 | $1,54 | 198,70K |
| 2026-09-22 | $1,66 | +7,79 % | $1,54 | $1,72 | $1,44 | 323,90K |
| 2026-09-21 | $1,54 | +6,21 % | $1,46 | $1,80 | $1,46 | 702,10K |
| 2026-09-18 | $1,45 | -17,14 % | $1,67 | $1,68 | $1,28 | 1,64M |
| 2026-09-17 | $1,75 | +54,87 % | $1,69 | $2,81 | $1,53 | 75,15M |
| 2026-09-16 | $1,13 | +9,71 % | $1,05 | $1,17 | $1,05 | 14,25M |
| 2026-09-15 | $1,03 | -0,96 % | $1,01 | $1,05 | $0,95 | 132,30K |
| 2026-09-14 | $1,04 | -0,95 % | $1,05 | $1,12 | $1,03 | 63,10K |
| 2026-09-11 | $1,05 | -3,23 % | $1,10 | $1,13 | $1,00 | 68,20K |
| 2026-09-10 | $1,09 | -3,12 % | $1,08 | $1,18 | $1,01 | 53,80K |
| 2026-09-09 | $1,12 | -1,75 % | $1,16 | $1,16 | $1,06 | 155,30K |
| 2026-09-08 | $1,14 | -8,06 % | $1,20 | $1,22 | $1,04 | 149,30K |
| 2026-09-04 | $1,24 | -3,12 % | $1,26 | $1,38 | $1,20 | 75,30K |
| 2026-09-03 | $1,28 | -10,49 % | $1,45 | $1,47 | $1,20 | 118,10K |
| 2026-09-02 | $1,43 | +0,70 % | $1,43 | $1,51 | $1,38 | 177,50K |
| 2026-09-01 | $1,42 | -4,70 % | $1,45 | $1,47 | $1,24 | 267,60K |
| 2026-08-31 | $1,49 | +4,20 % | $1,45 | $1,68 | $1,40 | 5,17M |
| 2026-08-28 | $1,43 | -4,67 % | $0,70 | $1,73 | $0,54 | 8,49M |
| 2026-08-27 | $1,50 | -71,26 % | $5,30 | $5,30 | $1,34 | 2,88M |
| 2026-08-26 | $5,22 | -5,09 % | $5,57 | $5,71 | $5,09 | 251,80K |
| 2026-08-25 | $5,50 | +0,92 % | $5,42 | $5,88 | $5,23 | 1,46M |
| 2026-08-24 | $5,45 | +1,11 % | $5,41 | $5,59 | $5,27 | 997,00K |
| 2026-08-21 | $5,39 | +0,19 % | $5,29 | $5,60 | $5,22 | 192,30K |
| 2026-08-20 | $5,38 | +0,56 % | $5,51 | $5,62 | $5,30 | 100,30K |
| 2026-08-19 | $5,35 | +0,56 % | $5,39 | $5,53 | $5,11 | 350,60K |
| 2026-08-18 | $5,32 | -1,66 % | $5,21 | $5,50 | $5,21 | 372,60K |
| 2026-08-17 | $5,41 | +6,08 % | $5,12 | $5,49 | $4,85 | 681,30K |
| 2026-08-14 | $5,10 | -0,39 % | $5,06 | $5,50 | $4,70 | 373,60K |
| 2026-08-13 | $5,12 | +0,39 % | $5,15 | $5,19 | $5,04 | 382,30K |
| 2026-08-12 | $5,10 | 0,00 % | $5,09 | $5,25 | $5,03 | 537,30K |
| 2026-08-11 | $5,10 | -3,59 % | $5,07 | $5,23 | $5,00 | 59,20K |
| 2026-08-10 | $5,29 | -0,19 % | $5,35 | $5,35 | $5,08 | 59,80K |
| 2026-08-07 | $5,30 | -2,57 % | $4,97 | $5,30 | $4,97 | 61,60K |
| 2026-08-06 | $5,44 | +8,80 % | $4,85 | $5,50 | $4,80 | 58,50K |
| 2026-08-05 | $5,00 | 0,00 % | $5,00 | $5,00 | $5,00 | 0 |
| 2026-08-04 | $5,00 | -5,87 % | $5,30 | $5,30 | $4,57 | 10,30K |
| 2026-08-03 | $5,31 | +0,23 % | $5,30 | $5,31 | $5,30 | 900 |
| 2026-07-31 | $5,30 | -1,85 % | $5,43 | $5,43 | $5,30 | 4,20K |
| 2026-07-30 | $5,40 | -0,37 % | $5,30 | $5,50 | $5,30 | 2,10K |
| 2026-07-29 | $5,42 | +0,37 % | $5,46 | $5,50 | $5,40 | 3,20K |
| 2026-07-28 | $5,40 | 0,00 % | $5,36 | $5,50 | $5,30 | 4,50K |
| 2026-07-27 | $5,40 | -0,18 % | $5,32 | $5,50 | $5,30 | 14,30K |
| 2026-07-24 | $5,41 | +1,69 % | $5,30 | $5,51 | $5,30 | 30,20K |
| 2026-07-23 | $5,32 | -3,45 % | $5,51 | $5,53 | $5,31 | 7,00K |
| 2026-07-22 | $5,51 | -4,84 % | $5,76 | $5,81 | $5,51 | 8,40K |
| 2026-07-21 | $5,79 | 0,00 % | $5,54 | $6,24 | $5,50 | 94,30K |
| 2026-07-20 | $5,79 | +0,70 % | $5,62 | $6,00 | $5,40 | 220,00K |
| 2026-07-17 | $5,75 | -0,69 % | $5,79 | $5,84 | $5,40 | 86,90K |
| 2026-07-16 | $5,79 | +22,67 % | $5,00 | $6,22 | $5,00 | 420,90K |
| 2026-07-15 | $4,72 | -9,23 % | $4,93 | $5,34 | $4,53 | 15,60K |
| 2026-07-14 | $5,20 | -1,52 % | $5,13 | $5,40 | $4,70 | 42,90K |
| 2026-07-13 | $5,28 | +1,58 % | $5,00 | $5,35 | $4,90 | 23,30K |
| 2026-07-10 | $5,20 | +20,88 % | $4,11 | $5,20 | $4,11 | 37,60K |
| 2026-07-09 | $4,30 | +1,42 % | $4,10 | $4,30 | $4,10 | 1,50K |
| 2026-07-08 | $4,24 | -3,42 % | $4,40 | $4,57 | $4,20 | 14,70K |
| 2026-07-07 | $4,39 | +5,28 % | $4,17 | $4,63 | $3,93 | 20,30K |
| 2026-07-06 | $4,17 | +3,47 % | $4,24 | $4,39 | $3,93 | 22,50K |
| 2026-07-02 | $4,03 | 0,00 % | $3,95 | $4,03 | $3,92 | 2,10K |
| 2026-07-01 | $4,03 | +0,50 % | $3,93 | $4,12 | $3,93 | 15,30K |
| 2026-06-30 | $4,01 | -6,53 % | $4,00 | $4,50 | $3,90 | 157,60K |
| 2026-06-29 | $4,29 | -1,38 % | $4,30 | $4,40 | $4,15 | 33,20K |
| 2026-06-26 | $4,35 | +3,08 % | $4,04 | $4,40 | $4,03 | 29,00K |
| 2026-06-25 | $4,22 | -4,09 % | $4,32 | $4,44 | $4,22 | 9,90K |
| 2026-06-24 | $4,40 | -4,14 % | $4,55 | $4,57 | $4,38 | 21,80K |
| 2026-06-23 | $4,59 | +1,55 % | $4,42 | $4,80 | $4,42 | 27,90K |
| 2026-06-22 | $4,52 | +2,73 % | $4,31 | $4,65 | $4,30 | 67,90K |
| 2026-06-18 | $4,40 | -9,28 % | $4,74 | $4,80 | $4,37 | 50,20K |
| 2026-06-17 | $4,85 | +3,19 % | $4,82 | $4,89 | $4,60 | 31,80K |
| 2026-06-16 | $4,70 | -5,81 % | $5,12 | $5,12 | $4,56 | 82,10K |
| 2026-06-15 | $4,99 | +3,31 % | $5,20 | $5,70 | $4,70 | 2,50M |
| 2026-06-12 | $4,83 | -4,36 % | $5,02 | $5,02 | $4,80 | 5,80K |
| 2026-06-11 | $5,05 | +3,06 % | $4,99 | $5,15 | $4,99 | 8,20K |
| 2026-06-10 | $4,90 | -6,49 % | $5,20 | $5,47 | $4,90 | 5,10K |
| 2026-06-09 | $5,24 | -5,21 % | $5,61 | $5,85 | $5,24 | 6,90K |
| 2026-06-08 | $5,53 | -0,04 % | $5,65 | $5,93 | $5,22 | 29,10K |
| 2026-06-05 | $5,53 | -11,43 % | $5,98 | $6,35 | $5,53 | 101,60K |
| 2026-06-04 | $6,24 | +4,07 % | $5,96 | $6,43 | $5,96 | 33,70K |
| 2026-06-03 | $6,00 | -3,05 % | $6,20 | $6,26 | $5,93 | 6,60K |
| 2026-06-02 | $6,19 | -0,98 % | $6,24 | $6,39 | $6,17 | 7,30K |
| 2026-06-01 | $6,25 | +6,31 % | $5,88 | $6,30 | $5,87 | 9,60K |
| 2026-05-29 | $5,88 | -2,18 % | $6,07 | $6,39 | $5,80 | 7,50K |
| 2026-05-28 | $6,01 | -0,99 % | $6,40 | $6,40 | $5,55 | 8,20K |
| 2026-05-27 | $6,07 | -4,11 % | $6,17 | $6,44 | $6,01 | 10,90K |
| 2026-05-26 | $6,33 | +0,32 % | $6,25 | $6,40 | $6,02 | 238,70K |