0,935€
-2,09%
Echtzeit-Aktienkurs Leju Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Leju Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2024 | 1,03 | 1,04 | 0,94 | 0,94 | -8,78% | - |
| 10.04.2024 | 0,95 | 1,12 | 0,95 | 1,03 | -0,49% | - |
| 09.04.2024 | 0,97 | 1,21 | 0,97 | 1,03 | -3,10% | - |
| 08.04.2024 | 0,98 | 1,10 | 0,98 | 1,06 | -0,65% | - |
| 05.04.2024 | 1,02 | 1,12 | 1,02 | 1,07 | -4,04% | - |
| 04.04.2024 | 1,00 | 1,14 | 1,00 | 1,12 | 0,90% | - |
| 03.04.2024 | 1,18 | 1,20 | 1,08 | 1,11 | -5,96% | - |
| 02.04.2024 | 1,16 | 1,19 | 1,14 | 1,18 | -0,84% | - |
| 28.03.2024 | 1,15 | 1,19 | 1,14 | 1,19 | 2,60% | - |
| 27.03.2024 | 1,16 | 1,19 | 1,13 | 1,16 | -0,86% | - |
| 26.03.2024 | 1,12 | 1,21 | 1,12 | 1,17 | 5,91% | - |
| 25.03.2024 | 1,06 | 1,21 | 1,06 | 1,10 | -0,90% | - |
| 22.03.2024 | 1,09 | 1,20 | 1,08 | 1,11 | 1,09% | - |
| 21.03.2024 | 1,08 | 1,19 | 1,08 | 1,10 | -5,75% | - |
| 20.03.2024 | 1,09 | 1,20 | 1,09 | 1,17 | 4,02% | - |
| 19.03.2024 | 1,20 | 1,24 | 1,09 | 1,12 | -8,20% | - |
| 18.03.2024 | 1,21 | 1,26 | 1,15 | 1,22 | 0,00% | - |
| 15.03.2024 | 1,20 | 1,23 | 1,20 | 1,22 | -2,79% | - |
| 14.03.2024 | 1,18 | 1,30 | 1,17 | 1,26 | 3,72% | - |
| 13.03.2024 | 1,26 | 1,36 | 1,14 | 1,21 | -5,10% | - |
| 12.03.2024 | 1,13 | 1,38 | 1,13 | 1,28 | 10,39% | - |
| 11.03.2024 | 1,17 | 1,35 | 1,12 | 1,16 | -10,81% | - |
| 08.03.2024 | 1,28 | 1,32 | 1,24 | 1,30 | 1,57% | - |
| 07.03.2024 | 1,10 | 1,34 | 1,10 | 1,28 | 2,82% | - |
| 06.03.2024 | 1,24 | 1,32 | 1,14 | 1,24 | 0,40% | - |
| 05.03.2024 | 1,24 | 1,31 | 1,18 | 1,24 | -0,40% | - |
| 04.03.2024 | 1,18 | 1,32 | 1,18 | 1,24 | -5,70% | - |
| 01.03.2024 | 1,13 | 1,35 | 1,13 | 1,32 | 6,48% | - |
| 29.02.2024 | 1,23 | 1,38 | 1,19 | 1,24 | 0,82% | - |
| 28.02.2024 | 1,20 | 1,33 | 1,20 | 1,23 | -6,49% | - |
| 27.02.2024 | 1,06 | 1,31 | 1,06 | 1,31 | 13,42% | - |
| 26.02.2024 | 1,16 | 1,20 | 1,11 | 1,16 | 0,00% | - |
| 23.02.2024 | 1,16 | 1,20 | 1,11 | 1,16 | 0,43% | - |
| 22.02.2024 | 1,14 | 1,41 | 1,10 | 1,15 | -7,63% | - |
| 21.02.2024 | 1,25 | 1,46 | 1,24 | 1,25 | -8,12% | - |
| 20.02.2024 | 1,43 | 1,43 | 1,36 | 1,36 | -4,91% | - |
| 19.02.2024 | 1,27 | 1,43 | 1,27 | 1,43 | 0,00% | - |
| 16.02.2024 | 1,51 | 1,51 | 1,29 | 1,43 | -5,32% | - |
| 15.02.2024 | 1,21 | 1,54 | 1,21 | 1,51 | 14,02% | - |
| 14.02.2024 | 1,03 | 1,54 | 1,03 | 1,32 | 29,03% | - |
| 13.02.2024 | 1,02 | 1,18 | 0,98 | 1,02 | -7,00% | - |
| 12.02.2024 | 0,98 | 1,19 | 0,98 | 1,10 | 0,64% | - |
| 09.02.2024 | 1,15 | 1,18 | 1,06 | 1,09 | -4,54% | - |
| 08.02.2024 | 0,93 | 1,25 | 0,92 | 1,15 | 23,78% | - |
| 07.02.2024 | 0,88 | 1,00 | 0,88 | 0,93 | -1,07% | - |
| 06.02.2024 | 1,00 | 1,13 | 0,94 | 0,94 | -4,59% | - |
| 05.02.2024 | 1,00 | 1,28 | 0,92 | 0,98 | -11,31% | - |
| 02.02.2024 | 1,00 | 1,41 | 1,00 | 1,11 | 2,79% | - |
| 01.02.2024 | 0,94 | 1,13 | 0,94 | 1,08 | 4,07% | - |
| 31.01.2024 | 1,06 | 1,34 | 1,03 | 1,03 | -8,99% | - |
| 30.01.2024 | 1,07 | 1,27 | 1,07 | 1,14 | -1,30% | - |
| 29.01.2024 | 1,23 | 1,24 | 1,13 | 1,15 | -6,12% | - |
| 26.01.2024 | 1,13 | 1,26 | 1,13 | 1,23 | -1,61% | - |
| 25.01.2024 | 1,27 | 1,35 | 1,23 | 1,25 | -1,58% | - |
| 24.01.2024 | 1,28 | 1,46 | 1,25 | 1,27 | -0,78% | - |
| 23.01.2024 | 1,16 | 1,39 | 1,16 | 1,28 | 0,00% | - |
| 22.01.2024 | 1,13 | 1,33 | 1,12 | 1,28 | 2,82% | - |
| 19.01.2024 | 1,24 | 1,36 | 1,22 | 1,24 | 0,00% | - |
| 18.01.2024 | 1,05 | 1,31 | 1,05 | 1,24 | 9,25% | - |
| 17.01.2024 | 1,13 | 1,29 | 1,11 | 1,14 | 2,25% | - |
| 16.01.2024 | 1,13 | 1,22 | 1,10 | 1,11 | -1,77% | - |
| 15.01.2024 | 1,04 | 1,13 | 1,04 | 1,13 | 0,44% | - |
| 12.01.2024 | 1,26 | 1,27 | 1,13 | 1,13 | -10,71% | - |
| 11.01.2024 | 1,25 | 1,41 | 1,19 | 1,26 | -7,35% | - |
| 10.01.2024 | 1,36 | 1,52 | 1,30 | 1,36 | -7,17% | - |
| 09.01.2024 | 1,50 | 1,57 | 1,44 | 1,47 | -2,33% | - |
| 08.01.2024 | 1,49 | 1,56 | 1,46 | 1,50 | 1,35% | - |
| 05.01.2024 | 1,49 | 1,56 | 1,41 | 1,48 | 0,00% | - |
| 04.01.2024 | 1,31 | 1,56 | 1,31 | 1,48 | 4,23% | - |
| 03.01.2024 | 1,29 | 1,54 | 1,29 | 1,42 | 0,35% | - |
| 02.01.2024 | 1,46 | 1,49 | 1,38 | 1,42 | -18,44% | - |
| 29.12.2023 | 1,59 | 1,74 | 1,59 | 1,74 | 2,06% | - |
| 28.12.2023 | 1,48 | 1,74 | 1,48 | 1,70 | 5,26% | - |
| 27.12.2023 | 1,68 | 1,89 | 1,59 | 1,62 | -11,51% | - |
| 22.12.2023 | 1,85 | 1,97 | 1,73 | 1,83 | -1,35% | - |
| 21.12.2023 | 1,86 | 2,04 | 1,84 | 1,85 | -0,27% | - |
| 20.12.2023 | 1,80 | 1,95 | 1,63 | 1,86 | 3,34% | - |
| 19.12.2023 | 1,47 | 1,92 | 1,47 | 1,80 | 22,11% | - |
| 18.12.2023 | 1,53 | 1,65 | 1,47 | 1,47 | -10,37% | - |
| 15.12.2023 | 1,45 | 1,71 | 1,45 | 1,64 | 4,46% | - |
| 14.12.2023 | 1,45 | 1,77 | 1,44 | 1,57 | 8,65% | - |
| 13.12.2023 | 1,27 | 1,46 | 1,27 | 1,45 | 2,85% | - |
| 12.12.2023 | 1,50 | 1,56 | 1,34 | 1,41 | -6,64% | - |
| 11.12.2023 | 1,36 | 1,53 | 1,36 | 1,51 | 2,38% | - |
| 08.12.2023 | 1,47 | 1,72 | 1,33 | 1,47 | 0,00% | - |
| 07.12.2023 | 1,95 | 2,35 | 1,45 | 1,47 | -24,42% | - |
| 06.12.2023 | 1,17 | 2,18 | 1,17 | 1,95 | 80,09% | - |
| 05.12.2023 | 1,16 | 1,35 | 1,08 | 1,08 | -7,30% | - |
| 04.12.2023 | 1,07 | 1,18 | 1,07 | 1,17 | 5,91% | - |
| 01.12.2023 | 1,18 | 1,19 | 1,10 | 1,10 | -6,38% | - |
| 30.11.2023 | 1,17 | 1,18 | 1,13 | 1,18 | 0,86% | - |
| 29.11.2023 | 1,18 | 1,21 | 1,15 | 1,17 | -1,69% | - |
| 28.11.2023 | 1,08 | 1,20 | 1,08 | 1,19 | 1,28% | - |
| 27.11.2023 | 1,05 | 1,18 | 1,05 | 1,17 | 4,00% | - |
| 24.11.2023 | 1,04 | 1,17 | 1,02 | 1,13 | 7,86% | - |
| 23.11.2023 | 1,04 | 1,04 | 1,04 | 1,04 | -0,67% | - |
| 22.11.2023 | 0,97 | 1,08 | 0,97 | 1,05 | -0,94% | - |
| 21.11.2023 | 0,97 | 1,09 | 0,97 | 1,06 | -2,75% | - |
| 20.11.2023 | 0,90 | 1,13 | 0,90 | 1,09 | 23,16% | - |
| 17.11.2023 | 0,89 | 0,99 | 0,89 | 0,89 | -8,76% | - |