Microvast Holdings Inc (MVST)

MVST
🏛️ Vereinigte Staaten →
3.85
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 5.82 5.94 5.63 5.66 1.2M
2021-12-30 5.58 6.05 5.53 5.88 1.7M
2021-12-29 5.98 5.98 5.51 5.53 2.2M
2021-12-28 5.97 6.12 5.81 6.07 1.5M
2021-12-27 6.24 6.24 5.93 5.99 1.4M
2021-12-23 6.39 6.39 6.15 6.29 1.0M
2021-12-22 6.43 6.43 6.20 6.35 0.9M
2021-12-21 6.45 6.64 6.35 6.45 0.9M
2021-12-20 6.97 6.98 6.31 6.38 1.4M
2021-12-17 7.02 7.38 6.86 6.97 4.2M
2021-12-16 7.58 7.58 7.02 7.14 0.8M
2021-12-15 7.41 7.52 7.00 7.50 1.4M
2021-12-14 7.24 7.62 7.19 7.51 0.9M
2021-12-13 7.14 7.45 7.01 7.37 1.3M
2021-12-10 7.13 7.37 7.02 7.17 0.8M
2021-12-09 7.33 7.39 7.01 7.15 0.6M
2021-12-08 7.16 7.42 6.94 7.35 1.0M
2021-12-07 7.29 7.36 7.06 7.15 1.0M
2021-12-06 7.50 7.50 6.72 7.06 1.5M
2021-12-03 8.02 8.09 7.30 7.47 1.8M
2021-12-02 8.15 8.16 7.75 8.05 1.1M
2021-12-01 8.55 8.85 8.05 8.16 1.1M
2021-11-30 8.48 8.55 8.10 8.49 3.6M
2021-11-29 8.65 8.73 8.39 8.56 0.9M
2021-11-26 8.31 8.71 8.25 8.55 0.4M
2021-11-24 8.11 8.88 8.10 8.73 0.8M
2021-11-23 8.52 8.85 8.00 8.34 1.2M
2021-11-22 8.95 8.98 8.36 8.71 1.1M
2021-11-19 8.27 8.97 8.25 8.94 1.2M
2021-11-18 8.86 8.90 8.19 8.33 1.3M
2021-11-17 9.18 9.59 8.88 9.02 1.2M
2021-11-16 8.73 9.44 8.45 9.34 1.5M
2021-11-15 10.07 10.10 9.23 9.29 1.9M
2021-11-12 9.46 9.86 9.33 9.69 1.0M
2021-11-11 9.38 9.55 9.06 9.46 0.9M
2021-11-10 9.08 9.45 8.87 9.35 1.3M
2021-11-09 9.88 10.19 9.33 9.39 1.5M
2021-11-08 9.45 10.25 9.45 9.87 1.9M
2021-11-05 9.34 9.47 9.08 9.43 1.0M
2021-11-04 8.98 9.37 8.91 9.28 1.0M
2021-11-03 8.60 9.25 8.51 8.95 1.8M
2021-11-02 8.90 8.92 8.36 8.59 1.5M
2021-11-01 9.23 9.49 8.73 8.90 3.2M
2021-10-29 8.20 8.62 7.95 8.46 6.7M
2021-10-28 7.90 8.43 7.87 8.41 1.5M
2021-10-27 7.70 8.19 7.69 7.84 1.1M
2021-10-26 8.16 8.54 7.91 7.93 1.4M
2021-10-25 7.85 8.28 7.85 8.11 1.3M
2021-10-22 7.95 8.25 7.65 7.88 1.4M
2021-10-21 8.10 8.19 7.78 8.09 1.2M
2021-10-20 8.09 8.42 8.03 8.10 1.2M
2021-10-19 8.25 8.33 7.86 8.10 1.0M
2021-10-18 7.61 8.27 7.52 8.23 1.8M
2021-10-15 7.92 7.96 7.48 7.61 1.5M
2021-10-14 7.55 8.15 7.52 7.85 1.8M
2021-10-13 7.75 7.82 7.45 7.50 1.3M
2021-10-12 7.60 7.76 7.45 7.65 0.9M
2021-10-11 7.59 7.88 7.42 7.53 0.8M
2021-10-08 7.57 7.74 7.44 7.62 0.8M
2021-10-07 7.50 7.94 7.46 7.61 1.2M
2021-10-06 7.71 7.73 7.38 7.42 1.3M
2021-10-05 7.84 7.90 7.57 7.73 1.5M
2021-10-04 8.11 8.17 7.61 7.76 1.6M
2021-10-01 8.27 8.30 7.83 8.15 2.2M
2021-09-30 8.95 8.97 8.14 8.22 2.4M
2021-09-29 9.06 9.47 8.57 8.60 2.0M
2021-09-28 9.35 9.45 8.88 8.88 2.3M
2021-09-27 9.93 9.98 9.41 9.45 1.9M
2021-09-24 10.84 10.92 9.82 9.93 2.3M
2021-09-23 10.96 11.22 10.60 10.99 1.2M
2021-09-22 10.37 11.29 10.24 11.15 2.9M
2021-09-21 9.93 10.64 9.91 10.28 1.5M
2021-09-20 9.07 10.26 8.76 10.08 2.9M
2021-09-17 9.18 9.67 8.96 9.16 10.9M
2021-09-16 9.58 9.75 8.83 9.16 2.4M
2021-09-15 10.15 10.31 9.52 9.54 2.4M
2021-09-14 10.21 10.28 9.70 9.73 1.5M
2021-09-13 11.47 11.55 9.97 9.98 2.9M
2021-09-10 11.67 11.86 10.58 11.66 2.9M
2021-09-09 11.16 12.16 11.13 11.76 3.3M
2021-09-08 11.02 11.59 10.45 11.29 3.1M
2021-09-07 10.30 12.16 10.17 10.87 8.8M
2021-09-03 9.43 10.25 9.29 10.18 1.9M
2021-09-02 9.09 9.53 8.84 9.47 1.6M
2021-09-01 8.81 9.17 8.67 9.08 1.7M
2021-08-31 9.05 9.14 8.85 8.96 1.2M
2021-08-30 9.29 9.29 8.80 9.16 1.4M
2021-08-27 9.22 9.59 9.10 9.23 1.1M
2021-08-26 9.01 9.58 9.01 9.25 1.4M
2021-08-25 9.16 9.34 8.92 9.08 1.1M
2021-08-24 8.83 9.58 8.70 9.34 2.3M
2021-08-23 9.01 9.10 8.52 8.79 2.1M
2021-08-20 8.52 8.94 8.26 8.88 2.1M
2021-08-19 9.17 9.29 8.56 8.59 2.2M
2021-08-18 9.17 9.89 9.12 9.67 1.9M
2021-08-17 9.13 9.68 8.76 8.97 4.1M
2021-08-16 11.18 11.18 10.26 10.35 2.5M
2021-08-13 10.98 12.06 10.50 11.48 3.4M
2021-08-12 11.31 11.31 10.50 11.14 4.9M
2021-08-11 13.00 13.00 11.05 11.88 7.0M
2021-08-10 14.54 15.91 12.58 13.12 18.6M
2021-08-09 12.95 13.82 12.23 13.70 10.6M
2021-08-06 12.10 13.35 11.05 11.65 25.0M
2021-08-05 9.14 10.66 8.95 10.47 7.1M
2021-08-04 7.98 9.30 7.83 8.68 4.0M
2021-08-03 8.90 8.94 8.35 8.45 1.5M
2021-08-02 9.41 9.45 8.86 8.90 1.5M
2021-07-30 8.16 9.77 8.01 9.11 5.2M
2021-07-29 8.76 8.81 8.16 8.20 1.9M
2021-07-28 8.25 8.63 8.06 8.51 2.1M
2021-07-27 9.08 9.10 7.92 8.02 3.6M
2021-07-26 9.95 10.01 8.64 8.74 3.9M