50,391$
-2,36%
Echtzeit-Aktienkurs Tencent Holdings Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 51,16 | 51,66 | 51,04 | 51,61 | 0,05% | - |
| 15.05.2024 | 51,57 | 51,62 | 51,09 | 51,58 | 0,21% | - |
| 14.05.2024 | 50,63 | 51,91 | 50,63 | 51,47 | 4,89% | - |
| 13.05.2024 | 48,39 | 49,34 | 48,39 | 49,07 | 3,27% | - |
| 10.05.2024 | 47,42 | 47,58 | 47,30 | 47,52 | -0,19% | - |
| 09.05.2024 | 47,34 | 47,73 | 47,34 | 47,61 | 2,80% | - |
| 08.05.2024 | 45,99 | 46,31 | 45,88 | 46,31 | -1,01% | - |
| 07.05.2024 | 46,85 | 46,87 | 46,66 | 46,78 | -1,19% | - |
| 06.05.2024 | 47,71 | 47,71 | 47,22 | 47,35 | 0,65% | - |
| 03.05.2024 | 46,82 | 47,07 | 46,72 | 47,04 | -0,08% | - |
| 02.05.2024 | 45,63 | 47,45 | 45,63 | 47,08 | 7,46% | - |
| 30.04.2024 | 44,67 | 44,67 | 43,68 | 43,81 | -1,31% | - |
| 29.04.2024 | 44,29 | 44,44 | 44,19 | 44,39 | 0,01% | - |
| 26.04.2024 | 44,45 | 44,66 | 44,31 | 44,39 | 2,15% | - |
| 25.04.2024 | 43,00 | 43,47 | 42,90 | 43,45 | -0,72% | - |
| 24.04.2024 | 43,52 | 43,78 | 43,48 | 43,77 | 2,99% | - |
| 23.04.2024 | 42,23 | 42,50 | 42,15 | 42,50 | 3,61% | - |
| 22.04.2024 | 40,71 | 41,07 | 40,71 | 41,02 | 5,50% | - |
| 19.04.2024 | 38,85 | 39,05 | 38,84 | 38,88 | -0,05% | - |
| 18.04.2024 | 38,59 | 39,03 | 38,59 | 38,90 | 1,76% | - |
| 17.04.2024 | 38,44 | 38,44 | 38,19 | 38,23 | -0,56% | - |
| 16.04.2024 | 38,09 | 38,55 | 38,09 | 38,44 | -0,06% | - |
| 15.04.2024 | 38,76 | 38,76 | 38,46 | 38,46 | -0,51% | - |
| 12.04.2024 | 39,31 | 39,31 | 38,61 | 38,66 | -2,86% | - |
| 11.04.2024 | 40,14 | 40,14 | 39,70 | 39,80 | 0,99% | - |
| 10.04.2024 | 39,44 | 39,51 | 39,17 | 39,41 | 1,04% | - |
| 09.04.2024 | 39,06 | 39,11 | 38,95 | 39,00 | -1,41% | - |
| 08.04.2024 | 39,14 | 39,84 | 39,14 | 39,56 | 0,30% | - |
| 05.04.2024 | 39,42 | 39,55 | 39,31 | 39,44 | 0,26% | - |
| 04.04.2024 | 39,44 | 39,85 | 39,34 | 39,34 | -0,51% | - |
| 03.04.2024 | 39,29 | 39,55 | 39,24 | 39,54 | 0,10% | - |
| 02.04.2024 | 39,37 | 39,61 | 39,37 | 39,50 | 1,48% | - |
| 28.03.2024 | 38,80 | 39,09 | 38,80 | 38,93 | 0,17% | - |
| 27.03.2024 | 38,55 | 38,86 | 38,48 | 38,86 | 2,23% | - |
| 26.03.2024 | 37,83 | 38,24 | 37,83 | 38,01 | 2,89% | - |
| 25.03.2024 | 36,78 | 36,96 | 36,78 | 36,95 | 0,28% | - |
| 22.03.2024 | 36,82 | 36,97 | 36,68 | 36,85 | 0,11% | - |
| 21.03.2024 | 37,07 | 37,14 | 36,80 | 36,80 | -1,15% | - |
| 20.03.2024 | 37,04 | 37,35 | 36,98 | 37,23 | 1,76% | - |
| 19.03.2024 | 36,42 | 36,61 | 36,26 | 36,59 | -0,70% | - |
| 18.03.2024 | 36,80 | 36,91 | 36,71 | 36,84 | 2,09% | - |
| 15.03.2024 | 36,25 | 36,33 | 36,04 | 36,09 | -1,18% | - |
| 14.03.2024 | 36,77 | 36,77 | 36,45 | 36,52 | -1,42% | - |
| 13.03.2024 | 37,08 | 37,51 | 37,00 | 37,05 | 0,15% | - |
| 12.03.2024 | 37,08 | 37,08 | 36,77 | 36,99 | 3,97% | - |
| 11.03.2024 | 35,43 | 35,86 | 35,43 | 35,58 | 3,29% | - |
| 08.03.2024 | 34,53 | 34,60 | 34,43 | 34,45 | -0,72% | - |
| 07.03.2024 | 34,55 | 34,70 | 34,55 | 34,70 | -0,79% | - |
| 06.03.2024 | 35,03 | 35,14 | 34,96 | 34,97 | 2,80% | - |
| 05.03.2024 | 34,13 | 34,33 | 33,99 | 34,02 | -2,02% | - |
| 04.03.2024 | 35,03 | 35,04 | 34,63 | 34,72 | -1,62% | - |
| 01.03.2024 | 35,15 | 35,45 | 35,13 | 35,29 | 1,13% | - |
| 29.02.2024 | 35,24 | 35,24 | 34,87 | 34,90 | -0,52% | - |
| 28.02.2024 | 35,38 | 35,38 | 35,01 | 35,08 | -3,62% | - |
| 27.02.2024 | 36,28 | 36,53 | 36,28 | 36,40 | -0,45% | - |
| 26.02.2024 | 36,74 | 36,78 | 36,55 | 36,56 | -0,92% | - |
| 23.02.2024 | 37,11 | 37,12 | 36,83 | 36,90 | 0,00% | - |
| 22.02.2024 | 36,79 | 37,05 | 36,67 | 36,90 | 0,66% | - |
| 21.02.2024 | 36,67 | 37,02 | 36,63 | 36,66 | 1,86% | - |
| 20.02.2024 | 36,24 | 36,26 | 35,88 | 35,99 | -2,61% | - |
| 16.02.2024 | 37,01 | 37,29 | 36,96 | 36,96 | 0,96% | - |
| 15.02.2024 | 36,48 | 36,73 | 36,48 | 36,61 | -1,60% | - |
| 14.02.2024 | 37,05 | 37,22 | 36,88 | 37,20 | 1,30% | - |
| 13.02.2024 | 36,89 | 37,36 | 36,66 | 36,73 | -1,91% | - |
| 12.02.2024 | 36,95 | 38,02 | 36,95 | 37,44 | 1,22% | - |
| 09.02.2024 | 36,68 | 36,99 | 36,34 | 36,99 | 1,83% | - |
| 08.02.2024 | 36,62 | 36,62 | 36,25 | 36,33 | -2,63% | - |
| 07.02.2024 | 37,47 | 37,51 | 37,21 | 37,31 | -1,10% | - |
| 06.02.2024 | 37,08 | 37,75 | 36,90 | 37,72 | 4,67% | - |
| 05.02.2024 | 35,53 | 36,17 | 35,42 | 36,04 | 2,15% | - |
| 02.02.2024 | 35,23 | 35,33 | 35,07 | 35,28 | 1,14% | - |
| 01.02.2024 | 34,84 | 35,00 | 34,71 | 34,89 | 0,12% | - |
| 31.01.2024 | 34,48 | 35,18 | 34,48 | 34,85 | -0,09% | - |
| 30.01.2024 | 34,87 | 35,02 | 34,77 | 34,88 | -2,23% | - |
| 29.01.2024 | 36,03 | 36,03 | 35,35 | 35,67 | -2,50% | - |
| 26.01.2024 | 36,41 | 36,61 | 36,36 | 36,58 | -0,98% | - |
| 25.01.2024 | 37,12 | 37,23 | 36,74 | 36,95 | 1,32% | - |
| 24.01.2024 | 36,82 | 36,86 | 36,46 | 36,46 | 1,20% | - |
| 23.01.2024 | 35,57 | 36,32 | 35,54 | 36,03 | 5,85% | - |
| 22.01.2024 | 33,38 | 34,06 | 33,38 | 34,04 | -3,40% | - |
| 19.01.2024 | 34,70 | 35,40 | 34,50 | 35,24 | -0,50% | - |
| 18.01.2024 | 35,41 | 35,51 | 35,27 | 35,42 | 0,58% | - |
| 17.01.2024 | 35,04 | 35,24 | 34,91 | 35,21 | -1,24% | - |
| 16.01.2024 | 35,96 | 36,02 | 35,61 | 35,66 | -3,60% | - |
| 12.01.2024 | 36,85 | 37,29 | 36,85 | 36,99 | 0,70% | - |
| 11.01.2024 | 36,52 | 36,78 | 36,40 | 36,73 | 2,54% | - |
| 10.01.2024 | 35,96 | 35,96 | 35,67 | 35,82 | -1,09% | - |
| 09.01.2024 | 36,30 | 36,32 | 36,07 | 36,21 | -2,81% | - |
| 08.01.2024 | 36,98 | 37,27 | 36,81 | 37,26 | -0,10% | - |
| 05.01.2024 | 37,31 | 37,62 | 37,30 | 37,30 | -1,38% | - |
| 04.01.2024 | 38,25 | 38,25 | 37,81 | 37,82 | -2,42% | - |
| 03.01.2024 | 38,24 | 38,76 | 38,10 | 38,76 | 3,36% | - |
| 02.01.2024 | 37,54 | 37,61 | 37,41 | 37,50 | 0,42% | - |
| 28.12.2023 | 37,25 | 37,62 | 37,21 | 37,34 | 2,02% | - |
| 27.12.2023 | 36,54 | 36,74 | 36,41 | 36,60 | 0,18% | - |
| 22.12.2023 | 35,62 | 36,67 | 35,30 | 36,54 | -9,23% | - |
| 21.12.2023 | 39,97 | 40,25 | 39,94 | 40,25 | 1,80% | - |
| 20.12.2023 | 40,01 | 40,05 | 39,54 | 39,54 | -1,87% | - |
| 19.12.2023 | 39,95 | 40,53 | 39,95 | 40,29 | 1,70% | - |
| 18.12.2023 | 39,85 | 39,85 | 39,35 | 39,62 | -0,85% | - |