1,490$
0,20%
Echtzeit-Aktienkurs Xunlei Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Xunlei Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 1,46 | 1,51 | 1,46 | 1,49 | 0,47% | 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 |
30.11.2023 | 1,52 | 1,60 | 1,50 | 1,52 | -4,33% | 84.781,00 |
29.11.2023 | 1,59 | 1,60 | 1,58 | 1,58 | -1,65% | 24.055,00 |
28.11.2023 | 1,57 | 1,62 | 1,57 | 1,61 | -1,23% | 49.578,00 |
27.11.2023 | 1,59 | 1,67 | 1,55 | 1,63 | 2,52% | 85.105,00 |
24.11.2023 | 1,54 | 1,59 | 1,54 | 1,59 | 3,25% | 51.267,00 |
22.11.2023 | 1,53 | 1,57 | 1,52 | 1,54 | 0,00% | 37.664,00 |
21.11.2023 | 1,50 | 1,60 | 1,50 | 1,54 | 3,36% | 155.808,00 |
20.11.2023 | 1,46 | 1,52 | 1,46 | 1,49 | 0,68% | 90.463,00 |
17.11.2023 | 1,42 | 1,49 | 1,42 | 1,48 | 2,07% | 26.206,00 |
16.11.2023 | 1,44 | 1,51 | 1,44 | 1,45 | -3,01% | 68.812,00 |
15.11.2023 | 1,43 | 1,50 | 1,43 | 1,50 | 1,70% | 71.502,00 |
14.11.2023 | 1,43 | 1,54 | 1,43 | 1,47 | -5,16% | 126.863,00 |
13.11.2023 | 1,50 | 1,58 | 1,50 | 1,55 | 1,97% | 26.567,00 |
10.11.2023 | 1,50 | 1,54 | 1,50 | 1,52 | -1,87% | 14.449,00 |
09.11.2023 | 1,58 | 1,60 | 1,50 | 1,55 | 1,24% | 50.005,00 |
08.11.2023 | 1,53 | 1,56 | 1,53 | 1,53 | -1,29% | 13.800,00 |
07.11.2023 | 1,57 | 1,57 | 1,52 | 1,55 | -0,64% | 30.545,00 |
06.11.2023 | 1,52 | 1,58 | 1,52 | 1,56 | 4,00% | 30.398,00 |
03.11.2023 | 1,45 | 1,50 | 1,43 | 1,50 | 7,14% | 19.405,00 |
02.11.2023 | 1,39 | 1,44 | 1,36 | 1,40 | 1,45% | 85.925,00 |