1,574$
0,92%
Echtzeit-Aktienkurs Xunlei Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Xunlei Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 1,58 | 1,58 | 1,54 | 1,56 | 0,00% | 46.682,00 |
24.04.2024 | 1,54 | 1,58 | 1,54 | 1,56 | -0,40% | 38.656,00 |
23.04.2024 | 1,47 | 1,62 | 1,47 | 1,57 | 5,83% | 60.656,00 |
22.04.2024 | 1,46 | 1,51 | 1,46 | 1,48 | 0,00% | 43.060,00 |
19.04.2024 | 1,47 | 1,48 | 1,46 | 1,48 | 0,68% | 35.273,00 |
18.04.2024 | 1,49 | 1,49 | 1,47 | 1,47 | 0,00% | 76.807,00 |
17.04.2024 | 1,48 | 1,49 | 1,47 | 1,47 | -0,68% | 62.346,00 |
16.04.2024 | 1,46 | 1,49 | 1,46 | 1,48 | -0,67% | 27.367,00 |
15.04.2024 | 1,49 | 1,52 | 1,49 | 1,49 | -0,33% | 63.456,00 |
12.04.2024 | 1,52 | 1,53 | 1,48 | 1,50 | -2,29% | 48.810,00 |
11.04.2024 | 1,52 | 1,54 | 1,51 | 1,53 | 0,99% | 62.427,00 |
10.04.2024 | 1,50 | 1,54 | 1,50 | 1,52 | 0,96% | 78.146,00 |
09.04.2024 | 1,50 | 1,52 | 1,50 | 1,50 | 0,04% | 72.290,00 |
08.04.2024 | 1,49 | 1,52 | 1,49 | 1,50 | -0,66% | 38.849,00 |
05.04.2024 | 1,49 | 1,51 | 1,48 | 1,51 | 0,33% | 43.810,00 |
04.04.2024 | 1,48 | 1,51 | 1,47 | 1,51 | 1,35% | 68.153,00 |
03.04.2024 | 1,51 | 1,51 | 1,47 | 1,49 | -1,66% | 43.317,00 |
02.04.2024 | 1,52 | 1,52 | 1,49 | 1,51 | -0,66% | 56.529,00 |
01.04.2024 | 1,50 | 1,54 | 1,47 | 1,52 | 2,01% | 53.619,00 |
28.03.2024 | 1,50 | 1,52 | 1,47 | 1,49 | 0,20% | 30.235,00 |
27.03.2024 | 1,46 | 1,51 | 1,46 | 1,49 | 0,48% | 32.795,00 |
26.03.2024 | 1,47 | 1,50 | 1,47 | 1,48 | 0,68% | 38.568,00 |
25.03.2024 | 1,46 | 1,53 | 1,46 | 1,47 | -0,68% | 85.646,00 |
22.03.2024 | 1,49 | 1,49 | 1,45 | 1,48 | 0,00% | 48.203,00 |
21.03.2024 | 1,52 | 1,52 | 1,46 | 1,48 | -2,03% | 52.211,00 |
20.03.2024 | 1,47 | 1,53 | 1,45 | 1,51 | 2,76% | 93.340,00 |
19.03.2024 | 1,50 | 1,50 | 1,45 | 1,47 | -2,00% | 88.987,00 |
18.03.2024 | 1,51 | 1,54 | 1,45 | 1,50 | -0,99% | 121.147,00 |
15.03.2024 | 1,53 | 1,56 | 1,50 | 1,52 | -1,59% | 56.366,00 |
14.03.2024 | 1,64 | 1,67 | 1,52 | 1,54 | -5,55% | 128.796,00 |
13.03.2024 | 1,60 | 1,68 | 1,60 | 1,63 | 0,00% | 91.046,00 |
12.03.2024 | 1,56 | 1,64 | 1,56 | 1,63 | 5,84% | 104.956,00 |
11.03.2024 | 1,48 | 1,58 | 1,48 | 1,54 | 3,36% | 119.028,00 |
08.03.2024 | 1,48 | 1,51 | 1,48 | 1,49 | 0,68% | 33.986,00 |
07.03.2024 | 1,47 | 1,51 | 1,46 | 1,48 | 0,00% | 61.930,00 |
06.03.2024 | 1,47 | 1,51 | 1,47 | 1,48 | 0,00% | 32.488,00 |
05.03.2024 | 1,46 | 1,49 | 1,45 | 1,48 | 0,68% | 58.952,00 |
04.03.2024 | 1,52 | 1,52 | 1,45 | 1,47 | -3,29% | 41.268,00 |
01.03.2024 | 1,51 | 1,53 | 1,49 | 1,52 | 2,27% | 39.241,00 |
29.02.2024 | 1,48 | 1,51 | 1,48 | 1,49 | 0,43% | 27.941,00 |
28.02.2024 | 1,48 | 1,52 | 1,48 | 1,48 | -1,99% | 46.188,00 |
27.02.2024 | 1,48 | 1,54 | 1,48 | 1,51 | 0,67% | 46.851,00 |
26.02.2024 | 1,47 | 1,50 | 1,47 | 1,50 | 0,67% | 48.410,00 |
23.02.2024 | 1,47 | 1,50 | 1,47 | 1,49 | 0,00% | 52.868,00 |
22.02.2024 | 1,50 | 1,50 | 1,47 | 1,49 | 0,00% | 48.793,00 |
21.02.2024 | 1,47 | 1,50 | 1,47 | 1,49 | 0,00% | 38.069,00 |
20.02.2024 | 1,46 | 1,50 | 1,46 | 1,49 | 0,00% | 34.023,00 |
16.02.2024 | 1,46 | 1,50 | 1,45 | 1,49 | 1,36% | 41.820,00 |
15.02.2024 | 1,47 | 1,49 | 1,45 | 1,47 | -0,67% | 104.926,00 |
14.02.2024 | 1,45 | 1,49 | 1,45 | 1,48 | 0,79% | 48.760,00 |
13.02.2024 | 1,48 | 1,48 | 1,46 | 1,47 | -1,46% | 61.993,00 |
12.02.2024 | 1,50 | 1,52 | 1,48 | 1,49 | 0,00% | 75.349,00 |
09.02.2024 | 1,47 | 1,50 | 1,47 | 1,49 | 1,36% | 25.509,00 |
08.02.2024 | 1,47 | 1,49 | 1,45 | 1,47 | -1,34% | 71.262,00 |
07.02.2024 | 1,48 | 1,49 | 1,47 | 1,49 | 1,02% | 37.558,00 |
06.02.2024 | 1,48 | 1,52 | 1,47 | 1,48 | 1,03% | 65.987,00 |
05.02.2024 | 1,48 | 1,49 | 1,46 | 1,46 | -1,35% | 34.794,00 |
02.02.2024 | 1,51 | 1,51 | 1,48 | 1,48 | -0,67% | 38.092,00 |
01.02.2024 | 1,50 | 1,52 | 1,49 | 1,49 | -0,67% | 33.170,00 |
31.01.2024 | 1,49 | 1,53 | 1,49 | 1,50 | 0,00% | 17.319,00 |
30.01.2024 | 1,51 | 1,51 | 1,49 | 1,50 | -0,66% | 12.506,00 |
29.01.2024 | 1,51 | 1,55 | 1,50 | 1,51 | -0,66% | 22.623,00 |
26.01.2024 | 1,49 | 1,55 | 1,49 | 1,52 | 0,66% | 20.067,00 |
25.01.2024 | 1,54 | 1,56 | 1,50 | 1,51 | -0,98% | 57.252,00 |
24.01.2024 | 1,52 | 1,54 | 1,52 | 1,53 | 0,99% | 52.211,00 |
23.01.2024 | 1,53 | 1,54 | 1,50 | 1,51 | 0,33% | 60.834,00 |
22.01.2024 | 1,53 | 1,53 | 1,49 | 1,51 | -0,33% | 29.066,00 |
19.01.2024 | 1,48 | 1,54 | 1,48 | 1,51 | 2,03% | 58.391,00 |
18.01.2024 | 1,48 | 1,51 | 1,48 | 1,48 | -1,33% | 23.121,00 |
17.01.2024 | 1,50 | 1,55 | 1,48 | 1,50 | -1,32% | 116.041,00 |
16.01.2024 | 1,50 | 1,53 | 1,48 | 1,52 | 1,00% | 109.645,00 |
12.01.2024 | 1,51 | 1,53 | 1,50 | 1,51 | -0,33% | 138.542,00 |
11.01.2024 | 1,53 | 1,56 | 1,50 | 1,51 | -0,66% | 76.686,00 |
10.01.2024 | 1,54 | 1,56 | 1,51 | 1,52 | -2,25% | 40.931,00 |
09.01.2024 | 1,56 | 1,57 | 1,54 | 1,56 | -0,26% | 65.990,00 |
08.01.2024 | 1,52 | 1,58 | 1,51 | 1,56 | 1,90% | 55.247,00 |
05.01.2024 | 1,50 | 1,55 | 1,45 | 1,53 | 2,00% | 104.255,00 |
04.01.2024 | 1,55 | 1,56 | 1,49 | 1,50 | -5,06% | 195.850,00 |
03.01.2024 | 1,58 | 1,62 | 1,57 | 1,58 | -2,46% | 60.666,00 |
02.01.2024 | 1,62 | 1,65 | 1,58 | 1,62 | -0,01% | 49.765,00 |
29.12.2023 | 1,49 | 1,72 | 1,49 | 1,62 | -4,14% | 218.378,00 |
28.12.2023 | 1,69 | 1,73 | 1,65 | 1,69 | -2,31% | 101.488,00 |
27.12.2023 | 1,63 | 1,76 | 1,63 | 1,73 | 2,98% | 88.621,00 |
26.12.2023 | 1,65 | 1,70 | 1,54 | 1,68 | 0,60% | 62.810,00 |
22.12.2023 | 1,69 | 1,70 | 1,66 | 1,67 | -1,76% | 103.578,00 |
21.12.2023 | 1,61 | 1,70 | 1,61 | 1,70 | 6,25% | 83.823,00 |
20.12.2023 | 1,51 | 1,67 | 1,51 | 1,60 | 4,58% | 148.876,00 |
19.12.2023 | 1,49 | 1,57 | 1,49 | 1,53 | 2,00% | 140.353,00 |
18.12.2023 | 1,52 | 1,52 | 1,48 | 1,50 | -1,32% | 145.167,00 |
15.12.2023 | 1,52 | 1,54 | 1,49 | 1,52 | 2,01% | 114.632,00 |
14.12.2023 | 1,50 | 1,54 | 1,49 | 1,49 | -2,93% | 98.556,00 |
13.12.2023 | 1,48 | 1,55 | 1,48 | 1,54 | 1,66% | 55.006,00 |
12.12.2023 | 1,49 | 1,52 | 1,47 | 1,51 | 2,03% | 77.771,00 |
11.12.2023 | 1,52 | 1,53 | 1,46 | 1,48 | -1,99% | 135.413,00 |
08.12.2023 | 1,53 | 1,56 | 1,51 | 1,51 | -1,31% | 25.264,00 |
07.12.2023 | 1,53 | 1,57 | 1,51 | 1,53 | -1,29% | 134.272,00 |
06.12.2023 | 1,62 | 1,63 | 1,55 | 1,55 | -4,32% | 38.145,00 |
05.12.2023 | 1,60 | 1,68 | 1,60 | 1,62 | -1,22% | 172.559,00 |
04.12.2023 | 1,60 | 1,64 | 1,58 | 1,64 | 5,81% | 177.016,00 |
01.12.2023 | 1,52 | 1,55 | 1,51 | 1,55 | 2,31% | 29.319,00 |