Holen Sie sich die Stockscreener-App
2.415
2.03%
-0.05
Handel nachbörslich:
2.28
-0.135
-5.59%
Intchains Group Ltd Adr-Aktien (ICG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $2.45 | $2.30 | $0.15 | 102,897.0 | -2.03% |
| 2025-08-13 | $2.59 | $2.40 | $0.1877 | 147,835.0 | -1.40% |
| 2025-08-12 | $2.60 | $2.35 | $0.255 | 180,445.0 | +0.00% |
| 2025-08-11 | $2.80 | $2.41 | $0.3893 | 286,644.0 | -0.79% |
| 2025-08-08 | $2.79 | $2.50 | $0.29 | 60,221.0 | -4.55% |
| 2025-08-07 | $3.06 | $2.62 | $0.4444 | 220,313.0 | -3.65% |
| 2025-08-06 | $2.81 | $2.65 | $0.16 | 124,615.0 | +0.00% |
| 2025-08-05 | $2.80 | $2.72 | $0.08 | 42,272.0 | -0.97% |
| 2025-08-04 | $2.77 | $2.70 | $0.0667 | 13,056.0 | +1.72% |
| 2025-08-01 | $2.80 | $2.52 | $0.2815 | 68,345.0 | -1.81% |
| 2025-07-31 | $2.90 | $2.75 | $0.15 | 84,479.0 | -1.77% |
| 2025-07-30 | $2.89 | $2.73 | $0.1555 | 45,076.0 | +1.81% |
| 2025-07-29 | $2.89 | $2.73 | $0.16 | 98,033.0 | -1.89% |
| 2025-07-28 | $2.90 | $2.72 | $0.1792 | 59,088.0 | -0.58% |
| 2025-07-25 | $2.90 | $2.76 | $0.14 | 40,046.0 | -4.05% |
| 2025-07-24 | $2.96 | $2.75 | $0.21 | 63,975.0 | +5.71% |
| 2025-07-23 | $2.91 | $2.74 | $0.1696 | 31,649.0 | -5.41% |
| 2025-07-22 | $3.03 | $2.89 | $0.14 | 104,152.0 | -1.00% |
| 2025-07-21 | $3.09 | $2.74 | $0.35 | 379,429.0 | +12.41% |
| 2025-07-18 | $2.98 | $2.65 | $0.33 | 244,034.0 | -5.17% |
| 2025-07-17 | $3.18 | $2.78 | $0.40 | 357,595.0 | -9.52% |
| 2025-07-16 | $3.14 | $2.94 | $0.20 | 248,023.0 | +8.77% |
Intchains Group Ltd Adr-Aktien (ICG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Intchains Group Ltd Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ICG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Intchains Group Ltd Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Intchains Group Ltd Adr-Aktien (ICG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $3.06 | $2.30 | $0.7644 | 1,349,540.0 | -12.82% |
| 2025-07 | $3.25 | $1.72 | $1.53 | 6,547,602.0 | +54.49% |
| 2025-06 | $2.24 | $1.19 | $1.05 | 3,058,824.0 | -14.21% |
| 2025-05 | $3.34 | $2.01 | $1.33 | 858,800.0 | +3.47% |
| 2025-04 | $2.87 | $1.40 | $1.47 | 634,445.0 | -25.46% |
| 2025-03 | $4.19 | $2.66 | $1.53 | 488,388.0 | -31.39% |
| 2025-02 | $4.32 | $3.50 | $0.82 | 334,268.0 | -5.73% |
| 2025-01 | $7.95 | $3.62 | $4.33 | 7,228,619.0 | +26.97% |
Intchains Group Ltd Adr-Aktien (ICG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $12.04 | $2.80 | $9.24 | 4,823,405.0 | -16.67% |
| 2024-11 | $4.65 | $3.94 | $0.71 | 491,945.0 | +7.77% |
| 2024-10 | $5.27 | $3.81 | $1.46 | 1,556,059.0 | -7.83% |
| 2024-09 | $10.20 | $3.21 | $6.99 | 5,745,003.0 | -38.93% |
| 2024-08 | $8.30 | $5.39 | $2.91 | 653,131.0 | +1.81% |
| 2024-07 | $9.03 | $7.11 | $1.92 | 702,637.0 | -16.00% |
| 2024-06 | $8.60 | $6.32 | $2.28 | 713,849.0 | +3.12% |
| 2024-05 | $8.89 | $7.50 | $1.39 | 135,714.0 | +18.23% |
| 2024-04 | $10.30 | $7.02 | $3.28 | 104,357.0 | -18.37% |
| 2024-03 | $10.20 | $8.28 | $1.92 | 37,648.0 | +0.82% |
| 2024-02 | $11.85 | $8.45 | $3.40 | 89,565.0 | -6.98% |
| 2024-01 | $14.22 | $8.80 | $5.42 | 76,027.0 | -25.87% |
Intchains Group Ltd Adr-Aktien (ICG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $13.75 | $8.13 | $5.62 | 296,338.0 | +48.32% |
| 2023-11 | $8.96 | $7.50 | $1.46 | 3,796.0 | +1.34% |
| 2023-10 | $9.21 | $6.05 | $3.16 | 65,260.0 | +36.03% |
| 2023-09 | $7.20 | $6.00 | $1.20 | 23,307.0 | -10.50% |
| 2023-08 | $7.59 | $6.26 | $1.33 | 41,595.0 | +3.36% |
| 2023-07 | $7.84 | $5.81 | $2.03 | 154,762.0 | -17.11% |
| 2023-06 | $9.13 | $7.23 | $1.90 | 98,732.0 | -6.05% |
| 2023-05 | $9.94 | $7.80 | $2.14 | 221,093.0 | -8.72% |
| 2023-04 | $11.74 | $7.51 | $4.23 | 305,082.0 | +8.88% |
| 2023-03 | $8.49 | $8.29 | $0.195 | 106,565.0 | +0.00% |
7.38%
0.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):