1,375€
-1,08%
Echtzeit-Aktienkurs Xunlei Limited
Bid:
Ask:
Aktienkurse zur Xunlei Limited Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 1,40 | 1,42 | 1,34 | 1,38 | -1,08% | - |
15.03.2024 | 1,40 | 1,43 | 1,38 | 1,39 | -1,07% | - |
14.03.2024 | 1,53 | 1,53 | 1,41 | 1,41 | -5,39% | - |
13.03.2024 | 1,47 | 1,53 | 1,46 | 1,49 | 0,68% | 2.000,00 |
12.03.2024 | 1,42 | 1,50 | 1,42 | 1,48 | 4,24% | - |
11.03.2024 | 1,36 | 1,44 | 1,31 | 1,42 | 4,04% | 3.547,00 |
08.03.2024 | 1,36 | 1,39 | 1,34 | 1,36 | 0,00% | - |
07.03.2024 | 1,36 | 1,38 | 1,34 | 1,36 | -0,37% | - |
06.03.2024 | 1,36 | 1,40 | 1,36 | 1,37 | 0,37% | 50,00 |
05.03.2024 | 1,35 | 1,37 | 1,34 | 1,36 | 1,12% | - |
04.03.2024 | 1,43 | 1,43 | 1,34 | 1,35 | -3,58% | 50,00 |
01.03.2024 | 1,38 | 1,41 | 1,38 | 1,40 | 1,09% | - |
29.02.2024 | 1,36 | 1,40 | 1,36 | 1,38 | 0,00% | 1.025,00 |
28.02.2024 | 1,39 | 1,41 | 1,37 | 1,38 | -1,43% | - |
27.02.2024 | 1,38 | 1,42 | 1,38 | 1,40 | 2,19% | - |
26.02.2024 | 1,37 | 1,38 | 1,36 | 1,37 | -0,72% | - |
23.02.2024 | 1,38 | 1,40 | 1,37 | 1,38 | 1,10% | - |
22.02.2024 | 1,40 | 1,41 | 1,37 | 1,37 | -1,09% | - |
21.02.2024 | 1,36 | 1,39 | 1,36 | 1,38 | 0,00% | - |
20.02.2024 | 1,39 | 1,39 | 1,36 | 1,38 | -0,36% | - |
19.02.2024 | 1,39 | 1,39 | 1,38 | 1,39 | 0,00% | - |
16.02.2024 | 1,37 | 1,41 | 1,36 | 1,39 | 0,73% | - |
15.02.2024 | 1,39 | 1,39 | 1,35 | 1,38 | 0,00% | - |
14.02.2024 | 1,38 | 1,44 | 1,37 | 1,38 | 0,36% | - |
13.02.2024 | 1,39 | 1,43 | 1,34 | 1,37 | -1,08% | 4.490,00 |
12.02.2024 | 1,38 | 1,46 | 1,36 | 1,39 | 0,36% | 4.630,00 |
09.02.2024 | 1,36 | 1,40 | 1,36 | 1,38 | 1,47% | - |
08.02.2024 | 1,39 | 1,40 | 1,36 | 1,36 | -0,73% | - |
07.02.2024 | 1,37 | 1,38 | 1,35 | 1,37 | -0,36% | 1.000,00 |
06.02.2024 | 1,37 | 1,42 | 1,37 | 1,38 | 0,36% | 600,00 |
05.02.2024 | 1,37 | 1,44 | 1,36 | 1,37 | -0,72% | - |
02.02.2024 | 1,38 | 1,40 | 1,35 | 1,38 | 0,36% | 370,00 |
01.02.2024 | 1,41 | 1,43 | 1,37 | 1,38 | -1,08% | - |
31.01.2024 | 1,37 | 1,41 | 1,37 | 1,39 | 0,72% | 150,00 |
30.01.2024 | 1,41 | 1,43 | 1,38 | 1,38 | -2,82% | - |
29.01.2024 | 1,41 | 1,44 | 1,39 | 1,42 | 0,71% | - |
26.01.2024 | 1,39 | 1,43 | 1,39 | 1,41 | 0,36% | - |
25.01.2024 | 1,40 | 1,45 | 1,39 | 1,41 | 0,36% | - |
24.01.2024 | 1,40 | 1,43 | 1,40 | 1,40 | -0,71% | - |
23.01.2024 | 1,39 | 1,43 | 1,38 | 1,41 | 1,81% | - |
22.01.2024 | 1,39 | 1,40 | 1,38 | 1,39 | -1,07% | - |
19.01.2024 | 1,37 | 1,42 | 1,37 | 1,40 | 1,82% | - |
18.01.2024 | 1,38 | 1,43 | 1,37 | 1,38 | 0,36% | - |
17.01.2024 | 1,39 | 1,46 | 1,37 | 1,37 | -1,44% | - |
16.01.2024 | 1,37 | 1,41 | 1,36 | 1,39 | 1,46% | - |
15.01.2024 | 1,38 | 1,38 | 1,37 | 1,37 | -0,72% | - |
12.01.2024 | 1,38 | 1,40 | 1,37 | 1,38 | -0,36% | - |
11.01.2024 | 1,39 | 1,42 | 1,38 | 1,39 | -1,42% | - |
10.01.2024 | 1,43 | 1,43 | 1,39 | 1,41 | -1,40% | - |
09.01.2024 | 1,42 | 1,45 | 1,39 | 1,43 | -0,35% | - |
08.01.2024 | 1,40 | 1,45 | 1,37 | 1,43 | 2,51% | - |
05.01.2024 | 1,37 | 1,41 | 1,35 | 1,40 | 0,00% | - |
04.01.2024 | 1,45 | 1,46 | 1,37 | 1,40 | -3,79% | - |
03.01.2024 | 1,47 | 1,49 | 1,45 | 1,45 | -1,69% | - |
02.01.2024 | 1,47 | 1,53 | 1,46 | 1,48 | -3,59% | - |
29.12.2023 | 1,53 | 1,55 | 1,53 | 1,53 | -0,33% | - |
28.12.2023 | 1,56 | 1,56 | 1,49 | 1,54 | -1,92% | 158,00 |
27.12.2023 | 1,52 | 1,58 | 1,49 | 1,57 | 3,64% | 953,00 |
22.12.2023 | 1,54 | 1,55 | 1,51 | 1,51 | -1,95% | - |
21.12.2023 | 1,47 | 1,54 | 1,46 | 1,54 | 4,76% | - |
20.12.2023 | 1,40 | 1,53 | 1,38 | 1,47 | 5,00% | 4.070,00 |
19.12.2023 | 1,38 | 1,43 | 1,37 | 1,40 | 2,56% | 4.400,00 |
18.12.2023 | 1,39 | 1,40 | 1,33 | 1,37 | -1,09% | 377,00 |
15.12.2023 | 1,36 | 1,43 | 1,36 | 1,38 | 0,73% | - |
14.12.2023 | 1,41 | 1,47 | 1,37 | 1,37 | -2,84% | - |
13.12.2023 | 1,41 | 1,42 | 1,38 | 1,41 | 1,08% | - |
12.12.2023 | 1,38 | 1,41 | 1,37 | 1,40 | 1,82% | - |
11.12.2023 | 1,40 | 1,46 | 1,36 | 1,37 | -3,86% | - |
08.12.2023 | 1,42 | 1,46 | 1,42 | 1,43 | 0,00% | - |
07.12.2023 | 1,44 | 1,49 | 1,39 | 1,43 | -1,38% | 25,00 |
06.12.2023 | 1,52 | 1,54 | 1,45 | 1,45 | -4,30% | - |
05.12.2023 | 1,51 | 1,55 | 1,49 | 1,51 | -0,33% | 730,00 |
04.12.2023 | 1,42 | 1,52 | 1,42 | 1,52 | 7,07% | - |
01.12.2023 | 1,39 | 1,43 | 1,39 | 1,42 | 1,80% | - |
30.11.2023 | 1,45 | 1,50 | 1,38 | 1,39 | -4,14% | - |
29.11.2023 | 1,47 | 1,49 | 1,44 | 1,45 | -1,36% | - |
28.11.2023 | 1,49 | 1,49 | 1,43 | 1,47 | -1,67% | - |
27.11.2023 | 1,44 | 1,52 | 1,42 | 1,50 | 3,46% | - |
24.11.2023 | 1,41 | 1,46 | 1,41 | 1,45 | 2,48% | - |
23.11.2023 | 1,42 | 1,42 | 1,41 | 1,41 | -0,70% | - |
22.11.2023 | 1,41 | 1,44 | 1,40 | 1,42 | -1,05% | - |
21.11.2023 | 1,37 | 1,47 | 1,36 | 1,44 | 5,13% | 29.404,00 |
20.11.2023 | 1,35 | 1,38 | 1,34 | 1,37 | 0,37% | - |
17.11.2023 | 1,34 | 1,39 | 1,33 | 1,36 | 0,74% | - |
16.11.2023 | 1,38 | 1,40 | 1,32 | 1,35 | -1,82% | 4.550,00 |
15.11.2023 | 1,36 | 1,39 | 1,33 | 1,38 | 2,23% | - |
14.11.2023 | 1,46 | 1,47 | 1,33 | 1,35 | -7,24% | - |
13.11.2023 | 1,42 | 1,47 | 1,42 | 1,45 | 1,40% | - |
10.11.2023 | 1,44 | 1,46 | 1,41 | 1,43 | -1,38% | - |
09.11.2023 | 1,43 | 1,49 | 1,43 | 1,45 | 0,35% | - |
08.11.2023 | 1,45 | 1,46 | 1,43 | 1,45 | 0,00% | - |
07.11.2023 | 1,46 | 1,47 | 1,44 | 1,45 | -1,03% | - |
06.11.2023 | 1,40 | 1,48 | 1,38 | 1,46 | 4,66% | 1.665,00 |
03.11.2023 | 1,33 | 1,40 | 1,33 | 1,40 | 4,49% | - |
02.11.2023 | 1,31 | 1,35 | 1,29 | 1,34 | 1,91% | 1.000,00 |
01.11.2023 | 1,37 | 1,38 | 1,31 | 1,31 | -2,24% | - |
31.10.2023 | 1,35 | 1,38 | 1,33 | 1,34 | -1,11% | 2.400,00 |
30.10.2023 | 1,38 | 1,43 | 1,36 | 1,36 | -1,45% | - |
27.10.2023 | 1,41 | 1,42 | 1,33 | 1,38 | -1,08% | 1.000,00 |
26.10.2023 | 1,36 | 1,40 | 1,31 | 1,39 | 1,46% | - |