Holen Sie sich die Stockscreener-App
1.48
5.73%
-0.09
Handel nachbörslich:
1.49
0.01
+0.68%
Intchains Group Ltd Adr-Aktien (ICG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $1.65 | $1.48 | $0.166 | 25,367.0 | -5.73% |
| 2025-12-11 | $1.60 | $1.42 | $0.18 | 207,542.0 | -1.88% |
| 2025-12-10 | $1.74 | $1.57 | $0.17 | 53,806.0 | -8.57% |
| 2025-12-09 | $1.83 | $1.74 | $0.09 | 173,515.0 | -3.85% |
| 2025-12-08 | $1.89 | $1.81 | $0.08 | 74,303.0 | -1.09% |
| 2025-12-05 | $1.98 | $1.73 | $0.25 | 182,008.0 | -1.60% |
| 2025-12-04 | $1.98 | $1.76 | $0.222 | 289,228.0 | +5.06% |
| 2025-12-03 | $1.80 | $1.60 | $0.1986 | 155,914.0 | +10.56% |
| 2025-12-02 | $1.69 | $1.53 | $0.16 | 57,804.0 | +0.00% |
| 2025-12-01 | $1.64 | $1.51 | $0.13 | 65,748.0 | +6.62% |
| 2025-11-28 | $1.64 | $1.40 | $0.2404 | 310,239.0 | -9.04% |
| 2025-11-26 | $1.77 | $1.65 | $0.12 | 453,477.0 | -1.19% |
| 2025-11-25 | $1.69 | $1.50 | $0.19 | 497,378.0 | +10.53% |
| 2025-11-24 | $1.64 | $1.44 | $0.2017 | 524,920.0 | +0.66% |
| 2025-11-21 | $1.70 | $1.45 | $0.25 | 550,376.0 | -10.12% |
| 2025-11-20 | $1.87 | $1.58 | $0.29 | 685,976.0 | +6.33% |
| 2025-11-19 | $1.75 | $1.54 | $0.205 | 582,441.0 | -1.25% |
| 2025-11-18 | $1.80 | $1.49 | $0.31 | 1,291,311.0 | +15.11% |
| 2025-11-17 | $1.54 | $1.08 | $0.46 | 2,058,931.0 | +32.38% |
| 2025-11-14 | $1.12 | $0.93 | $0.19 | 1,163,327.0 | +3.96% |
| 2025-11-13 | $1.18 | $1.00 | $0.18 | 1,021,710.0 | -6.48% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $1.98 | $1.42 | $0.56 | 1,310,602.0 | -1.99% |
| 2025-11 | $1.87 | $0.93 | $0.94 | 12,014,621.0 | +36.04% |
| 2025-10 | $1.99 | $0.98 | $1.01 | 3,058,826.0 | -34.51% |
| 2025-09 | $2.16 | $1.63 | $0.53 | 3,268,743.0 | -10.79% |
| 2025-08 | $3.06 | $1.76 | $1.30 | 3,182,779.0 | -31.41% |
| 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% |
1.44%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):