8,030$
3,47%
Echtzeit-Aktienkurs Weibo Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Weibo Corp. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.04.2024 | 7,80 | 7,97 | 7,73 | 7,77 | 0,97% | 1.094.908,00 |
16.04.2024 | 7,63 | 7,81 | 7,59 | 7,70 | 0,13% | 2.387.886,00 |
15.04.2024 | 7,66 | 8,00 | 7,58 | 7,69 | 0,72% | 3.362.346,00 |
12.04.2024 | 8,10 | 8,12 | 7,60 | 7,63 | -6,95% | 3.292.680,00 |
11.04.2024 | 8,30 | 8,41 | 8,00 | 8,20 | -8,28% | 2.133.726,00 |
10.04.2024 | 9,21 | 9,26 | 8,80 | 8,94 | -1,81% | 4.613.655,00 |
09.04.2024 | 8,91 | 9,18 | 8,86 | 9,11 | 3,70% | 4.289.865,00 |
08.04.2024 | 8,85 | 9,01 | 8,76 | 8,78 | 0,00% | 2.299.215,00 |
05.04.2024 | 9,14 | 9,14 | 8,75 | 8,78 | -2,88% | 1.763.510,00 |
04.04.2024 | 9,45 | 9,54 | 9,02 | 9,04 | -4,34% | 2.030.468,00 |
03.04.2024 | 9,35 | 9,48 | 9,27 | 9,45 | 0,11% | 1.112.816,00 |
02.04.2024 | 9,39 | 9,56 | 9,36 | 9,44 | 0,27% | 1.191.807,00 |
01.04.2024 | 9,31 | 9,65 | 9,30 | 9,42 | 3,58% | 1.637.286,00 |
28.03.2024 | 9,36 | 9,57 | 9,05 | 9,09 | -4,32% | 2.632.470,00 |
27.03.2024 | 9,10 | 9,68 | 8,93 | 9,50 | 4,05% | 3.216.254,00 |
26.03.2024 | 8,94 | 9,20 | 8,91 | 9,13 | 2,47% | 3.163.923,00 |
25.03.2024 | 8,69 | 8,95 | 8,64 | 8,91 | 3,48% | 1.964.728,00 |
22.03.2024 | 8,93 | 8,93 | 8,59 | 8,61 | -5,18% | 3.750.176,00 |
21.03.2024 | 9,30 | 9,30 | 9,08 | 9,08 | -3,71% | 1.834.440,00 |
20.03.2024 | 9,39 | 9,48 | 9,20 | 9,43 | 1,29% | 2.416.905,00 |
19.03.2024 | 9,50 | 9,50 | 9,06 | 9,31 | -1,27% | 2.855.961,00 |
18.03.2024 | 9,74 | 9,90 | 9,41 | 9,43 | -4,84% | 2.285.550,00 |
15.03.2024 | 9,39 | 9,93 | 9,36 | 9,91 | 4,21% | 2.209.882,00 |
14.03.2024 | 10,29 | 10,29 | 9,24 | 9,51 | -1,96% | 4.930.795,00 |
13.03.2024 | 9,74 | 9,96 | 9,66 | 9,70 | 0,21% | 2.312.344,00 |
12.03.2024 | 9,62 | 9,89 | 9,59 | 9,68 | 4,65% | 2.140.605,00 |
11.03.2024 | 9,31 | 9,71 | 9,25 | 9,25 | 2,66% | 1.823.427,00 |
08.03.2024 | 9,00 | 9,28 | 8,99 | 9,01 | 0,11% | 1.656.310,00 |
07.03.2024 | 8,64 | 9,03 | 8,60 | 9,00 | 2,62% | 1.815.092,00 |
06.03.2024 | 8,62 | 8,95 | 8,57 | 8,77 | 5,35% | 2.180.087,00 |
05.03.2024 | 8,20 | 8,52 | 8,08 | 8,33 | 0,06% | 2.584.080,00 |
04.03.2024 | 9,10 | 9,11 | 8,29 | 8,32 | -8,97% | 3.089.953,00 |
01.03.2024 | 9,24 | 9,37 | 9,11 | 9,14 | 0,22% | 1.201.984,00 |
29.02.2024 | 9,17 | 9,42 | 9,06 | 9,12 | -0,11% | 10.622.920,00 |
28.02.2024 | 9,38 | 9,41 | 9,13 | 9,13 | -5,58% | 1.594.292,00 |
27.02.2024 | 9,36 | 9,71 | 9,17 | 9,67 | 4,77% | 3.477.095,00 |
26.02.2024 | 9,11 | 9,31 | 9,06 | 9,23 | 0,22% | 1.187.138,00 |
23.02.2024 | 9,23 | 9,27 | 9,05 | 9,21 | -0,11% | 1.410.447,00 |
22.02.2024 | 9,38 | 9,39 | 9,05 | 9,22 | -0,97% | 1.833.135,00 |
21.02.2024 | 9,59 | 9,59 | 9,19 | 9,31 | 0,11% | 1.920.600,00 |
20.02.2024 | 9,17 | 9,31 | 8,94 | 9,30 | 0,00% | 1.755.171,00 |
16.02.2024 | 9,50 | 9,74 | 9,27 | 9,30 | -0,91% | 1.543.896,00 |
15.02.2024 | 9,34 | 9,48 | 9,25 | 9,39 | 1,02% | 1.654.705,00 |
14.02.2024 | 8,97 | 9,29 | 8,94 | 9,29 | 5,87% | 3.522.721,00 |
13.02.2024 | 9,08 | 9,13 | 8,75 | 8,78 | -5,03% | 1.627.568,00 |
12.02.2024 | 8,90 | 9,25 | 8,87 | 9,24 | 4,88% | 1.182.170,00 |
09.02.2024 | 8,95 | 8,95 | 8,69 | 8,81 | -1,45% | 1.402.731,00 |
08.02.2024 | 8,88 | 9,08 | 8,66 | 8,94 | 0,00% | 1.967.160,00 |
07.02.2024 | 8,73 | 8,96 | 8,58 | 8,94 | -1,05% | 1.298.666,00 |
06.02.2024 | 8,72 | 9,16 | 8,72 | 9,04 | 8,20% | 3.078.659,00 |
05.02.2024 | 8,53 | 8,56 | 8,26 | 8,35 | -1,07% | 3.934.151,00 |
02.02.2024 | 8,40 | 8,53 | 8,39 | 8,44 | -1,06% | 2.301.233,00 |
01.02.2024 | 8,19 | 8,60 | 8,17 | 8,53 | 5,31% | 1.675.498,00 |
31.01.2024 | 8,00 | 8,32 | 7,85 | 8,10 | 0,00% | 1.749.594,00 |
30.01.2024 | 8,15 | 8,23 | 8,09 | 8,10 | -1,94% | 799.789,00 |
29.01.2024 | 8,29 | 8,31 | 8,15 | 8,26 | -0,72% | 944.598,00 |
26.01.2024 | 8,36 | 8,45 | 8,15 | 8,32 | -2,35% | 1.244.043,00 |
25.01.2024 | 8,71 | 8,80 | 8,45 | 8,52 | -1,84% | 2.349.923,00 |
24.01.2024 | 9,09 | 9,13 | 8,66 | 8,68 | 0,35% | 1.780.216,00 |
23.01.2024 | 8,83 | 9,29 | 8,52 | 8,65 | 3,35% | 2.846.756,00 |
22.01.2024 | 7,90 | 8,42 | 7,85 | 8,37 | 3,08% | 3.415.530,00 |
19.01.2024 | 8,00 | 8,21 | 7,84 | 8,12 | -1,34% | 2.295.455,00 |
18.01.2024 | 8,39 | 8,39 | 8,17 | 8,23 | -0,42% | 2.598.323,00 |
17.01.2024 | 8,35 | 8,36 | 8,12 | 8,27 | -4,01% | 3.841.859,00 |
16.01.2024 | 8,92 | 8,99 | 8,56 | 8,61 | -4,65% | 2.020.507,00 |
12.01.2024 | 9,21 | 9,47 | 9,02 | 9,03 | -1,20% | 1.419.790,00 |
11.01.2024 | 9,33 | 9,35 | 8,78 | 9,14 | -4,29% | 3.484.986,00 |
10.01.2024 | 9,62 | 9,76 | 9,55 | 9,55 | -0,73% | 997.069,00 |
09.01.2024 | 9,85 | 9,87 | 9,53 | 9,62 | -3,12% | 1.944.145,00 |
08.01.2024 | 9,82 | 10,07 | 9,66 | 9,93 | -1,78% | 1.159.262,00 |
05.01.2024 | 10,33 | 10,43 | 10,03 | 10,11 | -2,88% | 1.125.196,00 |
04.01.2024 | 10,49 | 10,53 | 10,36 | 10,41 | -1,23% | 1.190.803,00 |
03.01.2024 | 10,41 | 10,67 | 10,30 | 10,54 | 0,14% | 2.454.368,00 |
02.01.2024 | 10,74 | 10,87 | 10,45 | 10,53 | -3,88% | 1.567.187,00 |
29.12.2023 | 10,87 | 11,03 | 10,81 | 10,95 | 0,83% | 2.311.638,00 |
28.12.2023 | 10,70 | 11,01 | 10,66 | 10,86 | 3,63% | 1.682.601,00 |
27.12.2023 | 10,48 | 10,69 | 10,38 | 10,48 | 0,38% | 1.418.900,00 |
26.12.2023 | 10,43 | 10,56 | 10,38 | 10,44 | 0,10% | 1.702.175,00 |
22.12.2023 | 10,19 | 10,65 | 10,19 | 10,43 | -0,67% | 2.392.361,00 |
21.12.2023 | 10,21 | 10,52 | 10,14 | 10,50 | 4,69% | 2.599.206,00 |
20.12.2023 | 10,10 | 10,34 | 10,03 | 10,03 | -1,96% | 4.056.837,00 |
19.12.2023 | 9,95 | 10,40 | 9,94 | 10,23 | 2,87% | 3.245.685,00 |
18.12.2023 | 9,99 | 10,11 | 9,94 | 9,95 | -0,45% | 1.347.406,00 |
15.12.2023 | 10,12 | 10,18 | 9,97 | 9,99 | 0,10% | 2.477.994,00 |
14.12.2023 | 9,82 | 10,07 | 9,81 | 9,98 | 1,63% | 2.171.416,00 |
13.12.2023 | 9,63 | 9,83 | 9,54 | 9,82 | 1,97% | 2.175.761,00 |
12.12.2023 | 9,60 | 9,79 | 9,60 | 9,63 | 0,57% | 1.664.757,00 |
11.12.2023 | 9,60 | 9,76 | 9,41 | 9,58 | 0,05% | 1.728.435,00 |
08.12.2023 | 9,56 | 9,81 | 9,51 | 9,57 | -0,73% | 4.142.883,00 |
07.12.2023 | 9,52 | 9,77 | 9,49 | 9,64 | 1,31% | 3.731.126,00 |
06.12.2023 | 9,40 | 9,59 | 9,34 | 9,52 | 2,15% | 4.471.627,00 |
05.12.2023 | 9,50 | 9,55 | 9,09 | 9,32 | -3,22% | 4.857.667,00 |
04.12.2023 | 9,80 | 9,84 | 9,59 | 9,63 | -2,97% | 4.255.413,00 |
01.12.2023 | 9,95 | 10,15 | 9,72 | 9,92 | -1,88% | 6.022.686,00 |
30.11.2023 | 10,51 | 10,54 | 9,62 | 10,11 | -10,69% | 13.197.797,00 |
29.11.2023 | 11,58 | 11,68 | 11,30 | 11,32 | -3,17% | 897.333,00 |
28.11.2023 | 11,93 | 11,93 | 11,64 | 11,69 | -2,42% | 908.211,00 |
27.11.2023 | 12,07 | 12,11 | 11,93 | 11,98 | -2,12% | 582.066,00 |
24.11.2023 | 11,91 | 12,29 | 11,91 | 12,24 | 1,92% | 326.465,00 |
22.11.2023 | 12,04 | 12,08 | 11,84 | 12,01 | 0,97% | 369.437,00 |