Börse:
43,688$
-3,75%
Echtzeit-Aktienkurs Weibo Corp
Bid:
43,472$
Ask:
43,905$
Aktienkurse zur Weibo Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2019 | 45,70 | 45,71 | 43,26 | 43,66 | -3,81% | 414.008,00 |
| 23.05.2019 | 45,06 | 45,90 | 42,72 | 45,39 | -11,16% | 954.027,00 |
| 22.05.2019 | 52,30 | 52,33 | 50,41 | 51,09 | -2,91% | 237.991,00 |
| 21.05.2019 | 51,60 | 52,99 | 51,03 | 52,62 | 4,07% | 165.422,00 |
| 20.05.2019 | 51,72 | 51,77 | 50,22 | 50,56 | -4,78% | 334.560,00 |
| 17.05.2019 | 56,29 | 56,85 | 53,03 | 53,10 | -10,06% | 5.512.864,00 |
| 16.05.2019 | 58,97 | 59,60 | 58,08 | 59,04 | 0,08% | 1.258.419,00 |
| 15.05.2019 | 58,59 | 59,40 | 57,43 | 58,99 | -0,39% | 1.172.300,00 |
| 14.05.2019 | 60,20 | 60,25 | 58,43 | 59,22 | 1,01% | 1.202.546,00 |
| 13.05.2019 | 58,49 | 59,35 | 57,52 | 58,63 | -4,56% | 2.338.291,00 |
| 10.05.2019 | 61,64 | 62,34 | 59,97 | 61,43 | -0,58% | 1.164.699,00 |
| 09.05.2019 | 60,30 | 61,98 | 59,56 | 61,79 | -0,26% | 1.241.163,00 |
| 08.05.2019 | 62,39 | 62,80 | 61,12 | 61,95 | -0,78% | 1.393.324,00 |
| 07.05.2019 | 64,60 | 64,91 | 61,63 | 62,44 | -4,28% | 2.154.363,00 |
| 06.05.2019 | 64,31 | 65,60 | 62,49 | 65,23 | -5,18% | 2.362.892,00 |
| 03.05.2019 | 68,29 | 69,03 | 67,71 | 68,79 | 2,50% | 933.343,00 |
| 02.05.2019 | 68,44 | 68,44 | 65,84 | 67,11 | -1,22% | 959.652,00 |
| 01.05.2019 | 69,00 | 69,34 | 67,88 | 67,94 | -0,82% | 561.912,00 |
| 30.04.2019 | 67,47 | 69,25 | 67,35 | 68,50 | 1,11% | 1.741.123,00 |
| 29.04.2019 | 67,64 | 68,64 | 67,15 | 67,75 | 0,01% | 1.967.633,00 |
| 26.04.2019 | 69,89 | 69,99 | 67,09 | 67,74 | -3,01% | 2.075.531,00 |
| 25.04.2019 | 69,88 | 70,21 | 68,64 | 69,84 | -0,67% | 1.799.143,00 |
| 24.04.2019 | 72,00 | 72,00 | 68,63 | 70,31 | -2,35% | 1.455.687,00 |
| 23.04.2019 | 72,54 | 72,62 | 71,35 | 72,00 | -0,44% | 947.760,00 |
| 22.04.2019 | 70,64 | 72,78 | 70,50 | 72,32 | 1,15% | 1.019.774,00 |
| 18.04.2019 | 70,89 | 71,60 | 70,42 | 71,50 | 0,49% | 908.537,00 |
| 17.04.2019 | 69,80 | 72,49 | 69,80 | 71,15 | 1,07% | 1.419.111,00 |
| 16.04.2019 | 69,86 | 71,39 | 69,67 | 70,40 | 2,62% | 1.776.041,00 |
| 15.04.2019 | 70,06 | 70,28 | 67,73 | 68,60 | -2,65% | 1.167.786,00 |
| 12.04.2019 | 70,19 | 71,50 | 69,25 | 70,47 | 2,28% | 905.235,00 |
| 11.04.2019 | 70,13 | 70,13 | 68,17 | 68,90 | -2,37% | 1.297.013,00 |
| 10.04.2019 | 70,71 | 71,31 | 69,21 | 70,57 | -0,32% | 1.491.662,00 |
| 09.04.2019 | 70,40 | 71,70 | 70,06 | 70,80 | -1,54% | 1.456.625,00 |
| 08.04.2019 | 70,94 | 71,97 | 69,77 | 71,91 | 1,20% | 1.436.885,00 |
| 05.04.2019 | 69,11 | 72,09 | 68,47 | 71,06 | 3,38% | 2.208.840,00 |
| 04.04.2019 | 68,61 | 69,70 | 68,08 | 68,74 | -0,29% | 2.399.351,00 |
| 03.04.2019 | 67,28 | 70,00 | 67,05 | 68,94 | 4,61% | 3.674.478,00 |
| 02.04.2019 | 65,88 | 66,81 | 65,22 | 65,90 | -0,75% | 1.670.336,00 |
| 01.04.2019 | 63,23 | 66,91 | 63,13 | 66,40 | 7,11% | 4.466.213,00 |
| 29.03.2019 | 59,67 | 62,25 | 59,38 | 61,99 | 6,27% | 3.568.062,00 |
| 28.03.2019 | 58,11 | 58,65 | 57,45 | 58,33 | 0,76% | 517.589,00 |
| 27.03.2019 | 58,68 | 59,09 | 57,37 | 57,89 | -1,19% | 1.096.200,00 |
| 26.03.2019 | 59,12 | 59,75 | 57,84 | 58,59 | -0,75% | 1.191.315,00 |
| 25.03.2019 | 58,31 | 59,26 | 57,60 | 59,03 | 0,56% | 1.430.664,00 |
| 22.03.2019 | 60,33 | 61,18 | 58,59 | 58,70 | -3,22% | 1.926.744,00 |
| 21.03.2019 | 60,78 | 61,63 | 60,07 | 60,65 | -0,59% | 1.773.011,00 |
| 20.03.2019 | 62,52 | 62,52 | 60,43 | 61,01 | -3,24% | 2.596.016,00 |
| 19.03.2019 | 63,20 | 63,59 | 62,58 | 63,05 | 0,35% | 1.218.320,00 |
| 18.03.2019 | 63,31 | 63,60 | 61,24 | 62,83 | 0,35% | 1.744.128,00 |
| 15.03.2019 | 62,15 | 63,55 | 62,00 | 62,61 | 2,00% | 1.670.528,00 |
| 14.03.2019 | 61,80 | 62,36 | 60,19 | 61,38 | -1,71% | 1.844.099,00 |
| 13.03.2019 | 63,25 | 63,52 | 62,10 | 62,45 | -1,26% | 1.974.659,00 |
| 12.03.2019 | 64,71 | 64,76 | 62,43 | 63,25 | -1,60% | 1.809.207,00 |
| 11.03.2019 | 62,88 | 64,53 | 62,42 | 64,28 | 4,45% | 1.988.390,00 |
| 08.03.2019 | 59,78 | 62,53 | 59,35 | 61,54 | -0,93% | 2.779.169,00 |
| 07.03.2019 | 66,20 | 66,20 | 61,62 | 62,12 | -7,68% | 5.754.827,00 |
| 06.03.2019 | 68,61 | 69,39 | 67,01 | 67,29 | -3,49% | 2.207.589,00 |
| 05.03.2019 | 67,33 | 70,76 | 64,55 | 69,72 | -3,66% | 6.105.188,00 |
| 04.03.2019 | 73,40 | 73,83 | 70,61 | 72,37 | 0,42% | 2.669.557,00 |
| 01.03.2019 | 73,84 | 74,37 | 71,86 | 72,07 | -0,25% | 1.727.803,00 |
| 28.02.2019 | 73,87 | 74,00 | 70,29 | 72,25 | -1,22% | 1.983.776,00 |
| 27.02.2019 | 72,74 | 74,55 | 72,21 | 73,14 | -1,49% | 2.385.687,00 |
| 26.02.2019 | 71,80 | 74,39 | 70,55 | 74,25 | 0,28% | 3.005.258,00 |
| 25.02.2019 | 70,99 | 74,68 | 70,54 | 74,04 | 8,13% | 5.514.224,00 |
| 22.02.2019 | 66,73 | 69,29 | 65,16 | 68,47 | 4,45% | 2.885.190,00 |
| 21.02.2019 | 66,54 | 67,24 | 65,02 | 65,55 | -0,76% | 1.071.146,00 |
| 20.02.2019 | 66,27 | 68,55 | 65,57 | 66,05 | 0,70% | 2.852.529,00 |
| 19.02.2019 | 63,67 | 65,80 | 63,18 | 65,59 | 2,04% | 2.296.450,00 |
| 15.02.2019 | 65,20 | 65,85 | 63,68 | 64,28 | -1,91% | 1.599.135,00 |
| 14.02.2019 | 65,90 | 65,90 | 63,83 | 65,53 | -0,97% | 1.797.302,00 |
| 13.02.2019 | 66,15 | 68,40 | 65,95 | 66,17 | 1,32% | 3.325.242,00 |
| 12.02.2019 | 63,50 | 66,06 | 63,38 | 65,31 | 4,81% | 3.274.097,00 |
| 11.02.2019 | 62,06 | 63,61 | 61,89 | 62,31 | 2,10% | 1.943.542,00 |
| 08.02.2019 | 59,47 | 61,44 | 59,21 | 61,03 | 1,60% | 1.612.085,00 |
| 07.02.2019 | 61,56 | 61,85 | 59,18 | 60,07 | -3,67% | 1.622.335,00 |
| 06.02.2019 | 62,41 | 63,07 | 61,38 | 62,36 | 0,34% | 1.564.427,00 |
| 05.02.2019 | 62,11 | 62,65 | 61,41 | 62,15 | 0,60% | 1.245.054,00 |
| 04.02.2019 | 61,26 | 61,80 | 60,25 | 61,78 | 1,44% | 838.499,00 |
| 01.02.2019 | 60,30 | 62,12 | 60,09 | 60,90 | 0,40% | 955.166,00 |
| 31.01.2019 | 59,00 | 63,17 | 59,00 | 60,66 | 2,99% | 2.594.405,00 |
| 30.01.2019 | 58,32 | 59,22 | 57,66 | 58,90 | 2,15% | 1.298.083,00 |
| 29.01.2019 | 58,17 | 58,48 | 56,94 | 57,66 | -1,15% | 1.035.713,00 |
| 28.01.2019 | 57,50 | 58,58 | 56,23 | 58,33 | 0,24% | 1.978.422,00 |
| 25.01.2019 | 55,50 | 58,50 | 55,41 | 58,19 | 7,03% | 3.477.129,00 |
| 24.01.2019 | 51,15 | 54,57 | 51,15 | 54,37 | 4,16% | 2.971.592,00 |
| 23.01.2019 | 53,69 | 54,24 | 51,45 | 52,20 | -0,59% | 3.069.602,00 |
| 22.01.2019 | 58,53 | 58,70 | 51,82 | 52,51 | -13,63% | 9.108.722,00 |
| 18.01.2019 | 59,09 | 61,36 | 58,41 | 60,80 | 4,41% | 2.925.851,00 |
| 17.01.2019 | 56,83 | 59,06 | 55,70 | 58,23 | 1,73% | 1.773.885,00 |
| 16.01.2019 | 55,05 | 57,99 | 54,80 | 57,24 | 4,72% | 2.087.799,00 |
| 15.01.2019 | 54,76 | 55,59 | 54,39 | 54,66 | 0,81% | 2.297.442,00 |
| 14.01.2019 | 56,25 | 56,50 | 53,81 | 54,22 | -5,08% | 4.145.176,00 |
| 11.01.2019 | 58,23 | 58,37 | 56,63 | 57,12 | -4,14% | 3.259.237,00 |
| 10.01.2019 | 60,14 | 60,14 | 58,01 | 59,59 | -1,73% | 1.537.099,00 |
| 09.01.2019 | 59,59 | 61,08 | 58,55 | 60,64 | 2,64% | 3.029.207,00 |
| 08.01.2019 | 60,70 | 60,95 | 56,96 | 59,08 | -5,67% | 4.685.999,00 |
| 07.01.2019 | 61,46 | 62,68 | 60,65 | 62,63 | 2,29% | 2.137.345,00 |
| 04.01.2019 | 57,39 | 61,60 | 57,05 | 61,23 | 9,40% | 2.288.927,00 |
| 03.01.2019 | 57,99 | 58,19 | 55,47 | 55,97 | -5,04% | 1.745.650,00 |
| 02.01.2019 | 56,86 | 59,23 | 55,24 | 58,94 | 0,87% | 1.619.381,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen