Tantech Holdings Ltd. Class A TANH
NASDAQ · Vereinigte Staaten · Prozessindustrie
$14,57-0,43 (-2,87 %)
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 | $14,57 | -2,87 % | $14,30 | $15,45 | $14,26 | 13,94K |
| 2026-09-30 | $15,00 | +2,60 % | $14,11 | $15,00 | $13,30 | 8,10K |
| 2026-09-29 | $14,62 | -16,46 % | $17,98 | $17,98 | $14,09 | 17,10K |
| 2026-09-28 | $17,50 | +21,74 % | $15,40 | $17,60 | $14,61 | 53,30K |
| 2026-09-25 | $14,38 | -0,86 % | $14,99 | $14,99 | $13,41 | 5,90K |
| 2026-09-24 | $14,50 | +0,35 % | $14,63 | $14,63 | $13,78 | 8,00K |
| 2026-09-23 | $14,45 | -3,99 % | $15,60 | $15,60 | $13,00 | 30,20K |
| 2026-09-22 | $15,05 | +16,94 % | $12,72 | $16,45 | $12,72 | 19,20K |
| 2026-09-21 | $12,87 | -4,67 % | $13,43 | $13,43 | $12,62 | 8,60K |
| 2026-09-18 | $13,50 | -3,43 % | $13,87 | $15,30 | $13,36 | 33,50K |
| 2026-09-17 | $13,98 | -6,43 % | $15,56 | $17,59 | $13,75 | 19,40K |
| 2026-09-16 | $14,94 | -23,89 % | $19,21 | $20,32 | $14,94 | 51,60K |
| 2026-09-15 | $19,63 | -8,78 % | $19,60 | $20,91 | $19,00 | 137,20K |
| 2026-09-14 | $21,52 | +5,23 % | $20,03 | $21,52 | $19,42 | 18,00K |
| 2026-09-11 | $20,45 | -13,86 % | $28,42 | $29,89 | $19,02 | 107,20K |
| 2026-09-10 | $23,74 | +19,30 % | $19,58 | $24,30 | $19,58 | 71,30K |
| 2026-09-09 | $19,90 | +5,91 % | $18,06 | $20,05 | $18,05 | 53,10K |
| 2026-09-08 | $18,79 | -14,08 % | $21,52 | $21,52 | $17,42 | 118,80K |
| 2026-09-04 | $21,87 | +13,91 % | $17,40 | $25,00 | $16,66 | 71,10K |
| 2026-09-03 | $19,20 | +66,96 % | $11,50 | $21,00 | $11,40 | 2,16M |
| 2026-09-02 | $11,50 | -32,35 % | $16,00 | $16,75 | $10,05 | 34,12K |
| 2026-09-01 | $17,00 | -2,02 % | $17,50 | $20,50 | $16,50 | 126,31K |
| 2026-08-31 | $17,35 | +2,06 % | $17,50 | $19,00 | $16,90 | 1,72K |
| 2026-08-28 | $17,00 | -8,85 % | $18,50 | $19,45 | $17,00 | 2,64K |
| 2026-08-27 | $18,65 | -1,58 % | $18,65 | $19,60 | $18,50 | 374 |
| 2026-08-26 | $18,95 | -0,52 % | $19,00 | $19,45 | $18,55 | 308 |
| 2026-08-25 | $19,05 | +4,96 % | $18,50 | $19,90 | $18,50 | 860 |
| 2026-08-24 | $18,15 | -4,47 % | $19,10 | $19,10 | $17,90 | 948 |
| 2026-08-21 | $19,00 | -0,78 % | $19,50 | $20,35 | $18,00 | 3,89K |
| 2026-08-20 | $19,15 | -0,52 % | $18,00 | $19,70 | $17,55 | 2,10K |
| 2026-08-19 | $19,25 | +12,90 % | $17,95 | $20,00 | $17,00 | 2,95K |
| 2026-08-18 | $17,05 | -8,09 % | $17,85 | $18,55 | $17,00 | 2,57K |
| 2026-08-17 | $18,55 | -6,55 % | $19,15 | $20,00 | $16,00 | 112,16K |
| 2026-08-14 | $19,85 | +8,77 % | $18,00 | $19,95 | $17,50 | 54,73K |
| 2026-08-13 | $18,25 | -8,98 % | $17,50 | $18,75 | $16,00 | 7,72K |
| 2026-08-12 | $20,05 | -4,30 % | $21,30 | $22,50 | $19,05 | 67,01K |
| 2026-08-11 | $20,95 | -2,10 % | $21,95 | $21,95 | $20,55 | 1,36K |
| 2026-08-10 | $21,40 | +1,18 % | $21,15 | $22,00 | $20,50 | 1,44K |
| 2026-08-07 | $21,15 | +0,48 % | $21,50 | $22,00 | $19,80 | 5,10K |
| 2026-08-06 | $21,05 | +1,69 % | $21,50 | $22,20 | $19,05 | 5,51K |
| 2026-08-05 | $20,70 | -3,72 % | $20,55 | $22,00 | $19,60 | 5,72K |
| 2026-08-04 | $21,50 | +3,12 % | $21,75 | $22,00 | $20,55 | 1,34K |
| 2026-08-03 | $20,85 | -0,95 % | $21,50 | $21,90 | $20,15 | 3,50K |
| 2026-07-31 | $21,05 | +0,48 % | $21,00 | $22,05 | $18,90 | 4,76K |
| 2026-07-30 | $20,95 | +1,45 % | $21,45 | $22,00 | $19,65 | 2,16K |
| 2026-07-29 | $20,65 | -3,05 % | $20,65 | $22,50 | $19,40 | 2,56K |
| 2026-07-28 | $21,30 | +6,50 % | $20,00 | $21,50 | $19,50 | 4,89K |
| 2026-07-27 | $20,00 | -4,99 % | $20,40 | $21,00 | $19,00 | 6,05K |
| 2026-07-24 | $21,05 | -2,55 % | $21,65 | $23,45 | $20,05 | 7,19K |
| 2026-07-23 | $21,60 | -6,49 % | $23,25 | $23,50 | $21,00 | 2,00K |
| 2026-07-22 | $23,10 | -0,22 % | $22,45 | $24,00 | $21,10 | 1,12K |
| 2026-07-21 | $23,15 | +8,43 % | $21,95 | $26,50 | $20,70 | 13,48K |
| 2026-07-20 | $21,35 | -1,61 % | $21,70 | $22,00 | $20,70 | 1,07K |
| 2026-07-17 | $21,70 | +4,08 % | $21,00 | $22,40 | $20,50 | 890 |
| 2026-07-16 | $20,85 | -3,02 % | $20,85 | $22,40 | $20,30 | 1,65K |
| 2026-07-15 | $21,50 | +7,50 % | $20,35 | $22,20 | $19,50 | 2,42K |
| 2026-07-14 | $20,00 | -2,20 % | $19,95 | $24,45 | $19,05 | 39,89K |
| 2026-07-13 | $20,45 | -10,11 % | $22,00 | $22,55 | $19,90 | 19,84K |
| 2026-07-10 | $22,75 | +2,94 % | $21,95 | $23,00 | $20,75 | 6,73K |
| 2026-07-09 | $22,10 | +3,27 % | $21,40 | $22,50 | $19,55 | 8,35K |
| 2026-07-08 | $21,40 | +4,90 % | $20,40 | $22,60 | $19,45 | 13,75K |
| 2026-07-07 | $20,40 | +0,25 % | $19,85 | $22,25 | $19,35 | 15,33K |
| 2026-07-06 | $20,35 | +2,01 % | $19,05 | $21,50 | $17,60 | 17,00K |
| 2026-07-02 | $19,95 | +6,12 % | $19,00 | $20,00 | $19,00 | 190,02K |
| 2026-07-01 | $18,80 | -1,05 % | $18,00 | $20,70 | $18,00 | 11,86K |
| 2026-06-30 | $19,00 | -8,43 % | $21,00 | $21,10 | $18,50 | 1,49K |
| 2026-06-29 | $20,75 | +2,47 % | $20,50 | $21,25 | $20,25 | 1,30K |
| 2026-06-26 | $20,25 | +3,85 % | $18,50 | $20,80 | $18,25 | 3,48K |
| 2026-06-25 | $19,50 | -12,95 % | $20,30 | $22,20 | $18,20 | 3,39K |
| 2026-06-24 | $22,40 | -2,61 % | $22,30 | $23,95 | $21,25 | 2,03K |
| 2026-06-23 | $23,00 | -4,96 % | $23,25 | $24,20 | $20,55 | 3,64K |
| 2026-06-22 | $24,20 | +3,86 % | $24,00 | $24,20 | $22,05 | 708 |
| 2026-06-18 | $23,30 | -19,66 % | $29,95 | $29,95 | $22,00 | 6,32K |
| 2026-06-17 | $29,00 | +34,26 % | $21,50 | $32,00 | $21,50 | 45,02K |
| 2026-06-16 | $21,60 | -11,84 % | $23,55 | $24,90 | $20,30 | 2,35K |
| 2026-06-15 | $24,50 | +1,87 % | $23,00 | $25,25 | $23,00 | 708 |
| 2026-06-12 | $24,05 | +0,42 % | $24,00 | $24,90 | $23,45 | 1,52K |
| 2026-06-11 | $23,95 | -6,26 % | $24,85 | $25,00 | $23,10 | 4,52K |
| 2026-06-10 | $25,55 | +11,09 % | $23,95 | $28,50 | $23,15 | 33,99K |
| 2026-06-09 | $23,00 | -6,31 % | $24,45 | $24,95 | $21,85 | 8,57K |
| 2026-06-08 | $24,55 | +16,90 % | $21,90 | $26,00 | $21,00 | 20,37K |
| 2026-06-05 | $21,00 | -1,18 % | $20,50 | $22,25 | $20,00 | 2,17K |
| 2026-06-04 | $21,25 | -5,13 % | $22,50 | $22,95 | $20,00 | 1,27K |
| 2026-06-03 | $22,40 | -0,67 % | $22,25 | $23,00 | $21,50 | 354 |
| 2026-06-02 | $22,55 | -1,96 % | $22,15 | $23,50 | $21,50 | 1,09K |
| 2026-06-01 | $23,00 | +7,73 % | $21,50 | $23,00 | $20,35 | 986 |
| 2026-05-29 | $21,35 | +4,40 % | $20,60 | $22,30 | $19,00 | 1,70K |
| 2026-05-28 | $20,45 | -0,73 % | $20,50 | $21,50 | $19,40 | 4,78K |
| 2026-05-27 | $20,60 | +1,23 % | $20,45 | $22,00 | $19,65 | 2,40K |
| 2026-05-26 | $20,35 | -3,10 % | $20,55 | $21,60 | $19,00 | 6,92K |