Smart Powerr Corp (CREG)

CREG
🏛️ Vereinigte Staaten →
1.23
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 5.30 5.78 5.08 5.52 0.1M
2021-12-30 4.97 5.37 4.92 5.29 0.1M
2021-12-29 4.95 5.19 4.70 5.10 0.1M
2021-12-28 4.57 4.93 4.36 4.91 0.1M
2021-12-27 4.75 4.78 4.54 4.55 0.0M
2021-12-23 4.33 4.59 4.18 4.56 0.1M
2021-12-22 4.09 4.29 4.06 4.29 0.0M
2021-12-21 3.90 4.15 3.90 4.04 0.0M
2021-12-20 3.99 3.99 3.69 3.80 0.1M
2021-12-17 4.01 4.24 3.95 4.04 0.0M
2021-12-16 4.06 4.21 4.02 4.07 0.0M
2021-12-15 3.87 4.14 3.86 4.07 0.0M
2021-12-14 4.07 4.42 3.90 3.90 0.0M
2021-12-13 4.39 4.42 3.89 4.07 0.1M
2021-12-10 4.98 5.00 4.30 4.40 0.2M
2021-12-09 4.95 5.24 4.93 4.98 0.0M
2021-12-08 5.37 5.37 4.94 5.04 0.1M
2021-12-07 5.32 5.50 5.25 5.25 0.0M
2021-12-06 5.43 5.63 5.21 5.28 0.0M
2021-12-03 5.87 5.87 5.31 5.31 0.1M
2021-12-02 5.45 6.20 5.33 6.06 0.0M
2021-12-01 5.87 5.97 5.50 5.55 0.1M
2021-11-30 5.86 5.98 5.63 5.92 0.1M
2021-11-29 5.77 5.99 5.33 5.99 0.1M
2021-11-26 5.95 5.95 5.57 5.72 0.0M
2021-11-24 5.88 6.12 5.80 5.99 0.1M
2021-11-23 5.64 5.98 5.53 5.77 0.1M
2021-11-22 5.78 5.98 5.64 5.70 0.0M
2021-11-19 5.89 5.99 5.79 5.84 0.0M
2021-11-18 5.90 5.98 5.67 5.70 0.0M
2021-11-17 5.95 5.96 5.80 5.88 0.0M
2021-11-16 5.90 6.00 5.80 5.95 0.0M
2021-11-15 5.97 6.05 5.77 5.89 0.0M
2021-11-12 6.10 6.17 5.80 5.95 0.1M
2021-11-11 6.03 6.26 5.91 6.07 0.1M
2021-11-10 6.00 6.18 5.90 6.08 0.1M
2021-11-09 6.05 6.19 6.01 6.09 0.0M
2021-11-08 6.01 6.38 6.01 6.10 0.2M
2021-11-05 6.13 6.40 6.00 6.05 0.1M
2021-11-04 6.29 6.40 6.10 6.18 0.0M
2021-11-03 6.42 6.59 6.01 6.31 0.1M
2021-11-02 6.58 6.59 6.35 6.45 0.0M
2021-11-01 6.38 6.69 6.37 6.51 0.0M
2021-10-29 6.36 6.76 6.20 6.41 0.0M
2021-10-28 6.34 6.60 6.20 6.34 0.0M
2021-10-27 6.55 6.76 6.31 6.38 0.0M
2021-10-26 6.82 6.94 6.50 6.54 0.0M
2021-10-25 8.00 8.03 6.71 6.71 0.2M
2021-10-22 7.35 8.09 7.27 8.08 0.4M
2021-10-21 6.86 7.28 6.86 7.25 0.1M
2021-10-20 6.24 6.95 6.14 6.88 0.2M
2021-10-19 5.97 6.33 5.75 6.19 0.1M
2021-10-18 5.97 6.18 5.88 5.97 0.1M
2021-10-15 6.11 6.56 5.90 6.00 0.1M
2021-10-14 6.18 6.18 6.01 6.02 0.0M
2021-10-13 6.11 6.22 6.11 6.16 0.0M
2021-10-12 6.07 6.20 6.07 6.20 0.0M
2021-10-11 5.93 6.17 5.93 6.07 0.0M
2021-10-08 5.82 6.09 5.78 5.97 0.1M
2021-10-07 5.56 5.83 5.56 5.76 0.0M
2021-10-06 5.64 5.80 5.45 5.59 0.0M
2021-10-05 5.59 5.84 5.29 5.64 0.1M
2021-10-04 5.80 6.05 5.54 5.57 0.1M
2021-10-01 6.00 6.07 5.93 5.99 0.0M
2021-09-30 6.06 6.42 5.92 6.03 0.1M
2021-09-29 6.33 6.49 6.03 6.14 0.1M
2021-09-28 6.00 6.65 5.90 6.23 0.3M
2021-09-27 5.81 6.19 5.81 6.06 0.1M
2021-09-24 5.90 5.98 5.75 5.77 0.0M
2021-09-23 6.15 6.15 5.77 5.92 0.0M
2021-09-22 6.20 6.40 5.89 6.09 0.0M
2021-09-21 5.71 6.39 5.71 6.16 0.1M
2021-09-20 6.00 6.10 5.58 5.71 0.1M
2021-09-17 6.00 6.29 6.00 6.12 0.0M
2021-09-16 6.13 6.28 6.00 6.11 0.0M
2021-09-15 6.81 6.81 6.04 6.22 0.0M
2021-09-14 6.69 7.08 6.20 6.34 0.1M
2021-09-13 6.56 6.77 6.29 6.69 0.1M
2021-09-10 6.73 6.93 6.43 6.56 0.0M
2021-09-09 6.72 7.17 6.56 6.64 0.0M
2021-09-08 6.98 7.46 6.74 6.85 0.0M
2021-09-07 7.31 7.69 7.00 7.12 0.1M
2021-09-03 7.41 7.74 7.14 7.20 0.0M
2021-09-02 7.69 7.89 7.31 7.47 0.1M
2021-09-01 8.91 8.91 7.57 7.68 0.1M
2021-08-31 8.24 9.17 7.89 9.16 0.2M
2021-08-30 7.05 8.68 6.97 8.45 0.4M
2021-08-27 6.29 7.24 6.29 7.05 0.1M
2021-08-26 6.51 6.55 6.15 6.35 0.0M
2021-08-25 6.36 6.75 6.25 6.60 0.0M
2021-08-24 6.06 6.49 5.96 6.36 0.0M
2021-08-23 5.94 6.01 5.83 5.94 0.0M
2021-08-20 6.00 6.20 5.83 5.90 0.0M
2021-08-19 6.23 6.30 5.68 5.93 0.1M
2021-08-18 6.88 6.99 6.40 6.40 0.2M
2021-08-17 6.67 7.40 6.33 7.02 0.2M
2021-08-16 7.05 7.14 6.39 6.60 0.1M
2021-08-13 7.00 7.20 6.85 7.19 0.0M
2021-08-12 7.12 7.27 6.80 7.00 0.0M
2021-08-11 7.40 7.40 6.98 7.21 0.0M
2021-08-10 7.03 7.32 6.99 7.28 0.0M
2021-08-09 6.84 7.14 6.70 7.06 0.0M
2021-08-06 7.04 7.49 6.75 6.95 0.1M
2021-08-05 6.80 7.09 6.80 7.00 0.0M
2021-08-04 7.08 7.14 6.75 6.84 0.0M
2021-08-03 7.11 7.39 6.81 7.15 0.0M
2021-08-02 7.40 7.65 7.12 7.14 0.0M
2021-07-30 7.40 7.56 7.35 7.35 0.0M
2021-07-29 7.89 8.00 7.18 7.43 0.0M
2021-07-28 7.09 8.07 7.09 8.00 0.2M
2021-07-27 7.07 7.29 6.63 7.07 0.1M
2021-07-26 7.56 7.87 7.12 7.12 0.1M
2021-07-23 7.82 7.91 7.54 7.64 0.1M
2021-07-22 8.59 8.60 7.51 7.70 0.2M
2021-07-21 9.01 9.18 8.33 8.59 0.2M
2021-07-20 8.49 9.36 8.25 9.02 0.5M
2021-07-19 8.00 8.70 7.71 8.58 0.2M
2021-07-16 7.72 8.18 7.46 8.03 0.1M
2021-07-15 7.67 7.84 7.42 7.61 0.0M
2021-07-14 8.22 8.25 7.63 7.64 0.1M
2021-07-13 8.37 8.82 8.10 8.24 0.0M
2021-07-12 8.31 8.65 8.24 8.32 0.1M
2021-07-09 8.16 9.01 8.11 8.48 0.1M
2021-07-08 8.20 8.45 7.96 8.10 0.1M
2021-07-07 8.95 9.00 8.22 8.44 0.1M
2021-07-06 8.91 9.06 8.76 8.97 0.0M
2021-07-02 9.00 9.10 8.56 9.00 0.0M
2021-07-01 9.17 9.39 8.81 9.03 0.1M
2021-06-30 9.32 9.40 9.05 9.16 0.0M
2021-06-29 9.84 10.40 9.19 9.40 0.4M
2021-06-28 9.55 9.91 9.34 9.91 0.2M
2021-06-25 9.25 9.80 9.05 9.34 0.3M
2021-06-24 8.60 9.35 8.29 9.27 0.2M
2021-06-23 8.21 8.75 8.21 8.52 0.1M
2021-06-22 8.38 8.55 8.15 8.29 0.0M
2021-06-21 8.60 8.60 8.18 8.39 0.0M
2021-06-18 8.80 8.87 8.14 8.58 0.1M
2021-06-17 9.21 9.45 8.70 8.86 0.1M
2021-06-16 8.70 9.20 8.61 9.15 0.1M
2021-06-15 9.16 9.30 8.72 8.79 0.1M
2021-06-14 9.22 9.60 9.18 9.25 0.0M
2021-06-11 9.25 9.43 9.08 9.20 0.0M
2021-06-10 9.83 9.83 9.03 9.03 0.1M
2021-06-09 10.36 10.50 9.62 9.74 0.1M
2021-06-08 10.01 10.62 9.82 10.30 0.1M
2021-06-07 9.89 10.09 9.71 9.89 0.0M
2021-06-04 9.96 10.10 9.65 9.89 0.0M
2021-06-03 10.54 10.54 9.60 9.81 0.1M
2021-06-02 9.76 10.62 9.76 10.57 0.2M
2021-06-01 9.46 9.86 9.05 9.75 0.1M
2021-05-28 9.53 9.66 9.30 9.41 0.0M
2021-05-27 9.67 10.25 9.33 9.57 0.2M
2021-05-26 9.10 9.65 8.86 9.63 0.2M
2021-05-25 8.24 9.19 8.18 9.10 0.2M
2021-05-24 8.48 8.48 8.13 8.15 0.0M
2021-05-21 8.46 8.50 8.29 8.50 0.0M
2021-05-20 8.19 8.44 8.00 8.25 0.0M
2021-05-19 8.25 8.35 7.84 8.17 0.0M
2021-05-18 8.71 8.97 8.40 8.48 0.1M
2021-05-17 8.48 8.82 7.80 8.64 0.2M
2021-05-14 8.03 8.50 7.60 8.30 0.1M
2021-05-13 7.66 8.19 7.55 7.99 0.1M
2021-05-12 7.89 8.15 7.53 7.73 0.0M
2021-05-11 7.98 8.27 7.50 7.88 0.1M
2021-05-10 9.50 9.50 8.36 8.47 0.1M
2021-05-07 8.99 9.90 8.53 9.09 0.5M
2021-05-06 8.65 8.70 8.22 8.49 0.0M
2021-05-05 9.08 9.13 8.59 8.75 0.1M
2021-05-04 9.00 9.19 8.69 9.19 0.1M
2021-05-03 9.34 9.34 8.80 8.90 0.1M
2021-04-30 9.12 9.87 8.88 9.30 0.3M
2021-04-29 9.12 9.61 8.24 9.03 0.2M
2021-04-28 8.89 9.19 8.76 8.87 0.1M
2021-04-27 9.70 9.73 8.55 9.10 0.3M
2021-04-26 9.54 9.70 8.90 9.70 0.3M
2021-04-23 8.25 9.48 7.97 9.19 0.6M
2021-04-22 7.80 8.84 7.49 8.00 0.3M
2021-04-21 7.29 7.61 7.16 7.61 0.0M
2021-04-20 7.53 7.58 6.83 7.29 0.1M
2021-04-19 7.28 7.73 6.75 7.49 0.3M
2021-04-16 7.44 8.37 6.92 7.46 0.7M
2021-04-15 7.63 7.90 6.66 6.74 0.1M
2021-04-14 7.18 8.24 7.03 7.64 0.2M
2021-04-13 7.42 7.44 6.81 7.15 0.1M
2021-04-12 7.79 7.79 7.22 7.44 0.1M
2021-04-09 7.60 7.87 7.31 7.87 0.1M
2021-04-08 7.55 7.88 7.14 7.59 0.1M
2021-04-07 7.86 7.90 7.33 7.51 0.1M
2021-04-06 7.79 8.19 7.70 7.94 0.1M
2021-04-05 8.11 8.42 7.74 7.75 0.1M
2021-04-01 8.26 8.47 7.77 8.00 0.2M
2021-03-31 7.60 8.06 7.60 8.05 0.1M
2021-03-30 7.59 7.83 7.37 7.58 0.1M
2021-03-29 7.45 7.83 7.32 7.58 0.0M
2021-03-26 7.57 7.90 7.43 7.50 0.0M
2021-03-25 7.25 7.90 6.95 7.73 0.1M
2021-03-24 7.63 8.11 7.33 7.51 0.1M
2021-03-23 8.01 8.36 7.50 7.50 0.1M
2021-03-22 8.78 8.78 8.00 8.36 0.1M
2021-03-19 8.43 8.76 8.32 8.59 0.1M
2021-03-18 9.35 9.57 8.09 8.29 0.1M
2021-03-17 9.01 9.71 8.52 9.29 0.2M
2021-03-16 9.87 9.92 8.52 8.64 0.1M
2021-03-15 10.00 10.22 9.44 9.87 0.1M
2021-03-12 8.41 9.89 8.41 9.54 0.1M
2021-03-11 8.50 9.15 8.32 9.03 0.1M
2021-03-10 8.66 8.75 8.00 8.25 0.2M
2021-03-09 8.16 8.63 7.88 8.52 0.1M
2021-03-08 6.78 7.93 6.78 7.93 0.2M
2021-03-05 6.99 7.12 5.83 6.67 0.2M
2021-03-04 8.02 8.03 6.41 6.85 0.2M
2021-03-03 8.68 9.00 7.95 8.02 0.1M
2021-03-02 9.20 9.37 8.27 8.34 0.1M
2021-03-01 8.95 9.34 8.60 9.12 0.1M
2021-02-26 8.45 8.80 7.72 8.38 0.2M
2021-02-25 9.62 10.10 8.41 8.41 0.2M
2021-02-24 10.16 10.49 9.01 9.61 0.2M
2021-02-23 8.64 9.97 8.01 9.78 0.3M
2021-02-22 11.15 11.38 10.58 10.61 0.1M
2021-02-19 10.91 11.92 10.90 11.48 0.1M
2021-02-18 11.76 11.98 10.40 10.59 0.3M
2021-02-17 12.36 12.89 11.64 12.03 0.3M
2021-02-16 12.74 14.39 12.47 12.90 0.5M
2021-02-12 10.76 12.22 10.32 11.84 0.4M
2021-02-11 9.61 11.10 9.40 11.08 0.5M
2021-02-10 10.25 11.39 9.33 9.49 0.8M
2021-02-09 8.68 9.20 8.40 9.11 0.5M
2021-02-08 8.79 8.90 8.24 8.53 0.5M
2021-02-05 8.72 8.96 8.30 8.68 0.3M
2021-02-04 8.04 8.77 7.70 8.67 0.5M
2021-02-03 7.25 7.58 7.06 7.42 0.4M
2021-02-02 7.20 7.59 7.03 7.18 0.3M
2021-02-01 7.48 7.74 6.91 7.35 0.3M
2021-01-29 8.00 8.04 7.10 7.34 0.2M
2021-01-28 9.42 9.61 7.22 7.68 0.6M
2021-01-27 8.50 9.65 8.17 8.39 0.6M
2021-01-26 6.70 9.90 6.59 8.24 2.9M
2021-01-25 6.34 6.91 6.12 6.62 0.4M
2021-01-22 6.14 6.28 6.00 6.17 0.1M
2021-01-21 5.78 6.31 5.64 6.20 0.2M
2021-01-20 5.92 6.15 5.72 5.84 0.2M
2021-01-19 6.23 6.28 5.68 5.94 0.3M
2021-01-15 6.30 6.81 6.07 6.14 0.4M
2021-01-14 6.60 6.68 6.10 6.18 0.2M
2021-01-13 6.60 6.95 6.32 6.41 0.3M
2021-01-12 6.61 6.74 6.28 6.56 0.3M
2021-01-11 5.78 6.70 5.77 6.64 0.4M
2021-01-08 6.35 6.60 5.56 6.01 0.5M
2021-01-07 5.65 6.49 5.31 6.23 1.3M
2021-01-06 5.20 5.85 5.15 5.36 0.4M
2021-01-05 4.95 5.38 4.91 5.30 0.2M
2021-01-04 5.18 5.18 4.73 4.90 0.2M