1,525€
0,99%
Echtzeit-Aktienkurs Xunlei Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Xunlei Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 1,51 | 1,56 | 1,49 | 1,53 | 0,99% | - |
02.05.2024 | 1,47 | 1,54 | 1,45 | 1,51 | 4,86% | - |
30.04.2024 | 1,53 | 1,54 | 1,42 | 1,44 | -5,88% | - |
29.04.2024 | 1,47 | 1,54 | 1,45 | 1,53 | 4,44% | - |
26.04.2024 | 1,46 | 1,49 | 1,45 | 1,47 | 1,03% | - |
25.04.2024 | 1,46 | 1,47 | 1,44 | 1,45 | -0,34% | - |
24.04.2024 | 1,45 | 1,48 | 1,44 | 1,46 | 0,34% | - |
23.04.2024 | 1,40 | 1,49 | 1,38 | 1,45 | 4,32% | - |
22.04.2024 | 1,39 | 1,42 | 1,38 | 1,39 | 1,09% | - |
19.04.2024 | 1,38 | 1,40 | 1,37 | 1,38 | -0,36% | - |
18.04.2024 | 1,38 | 1,40 | 1,38 | 1,38 | 0,00% | - |
17.04.2024 | 1,40 | 1,41 | 1,38 | 1,38 | -1,08% | - |
16.04.2024 | 1,42 | 1,42 | 1,38 | 1,40 | 0,00% | - |
15.04.2024 | 1,41 | 1,43 | 1,38 | 1,40 | -1,06% | - |
12.04.2024 | 1,43 | 1,44 | 1,40 | 1,41 | -1,05% | - |
11.04.2024 | 1,41 | 1,44 | 1,41 | 1,43 | 1,06% | - |
10.04.2024 | 1,39 | 1,43 | 1,38 | 1,41 | 1,81% | - |
09.04.2024 | 1,38 | 1,39 | 1,37 | 1,39 | 0,73% | - |
08.04.2024 | 1,40 | 1,40 | 1,37 | 1,38 | -1,43% | - |
05.04.2024 | 1,39 | 1,40 | 1,38 | 1,40 | 0,36% | - |
04.04.2024 | 1,38 | 1,39 | 1,36 | 1,39 | 1,09% | - |
03.04.2024 | 1,39 | 1,41 | 1,37 | 1,38 | -1,08% | - |
02.04.2024 | 1,42 | 1,42 | 1,39 | 1,39 | 0,00% | 400,00 |
28.03.2024 | 1,37 | 1,42 | 1,37 | 1,39 | 1,09% | - |
27.03.2024 | 1,38 | 1,41 | 1,37 | 1,38 | -0,36% | - |
26.03.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 0,73% | - |
25.03.2024 | 1,37 | 1,41 | 1,35 | 1,37 | 0,00% | - |
22.03.2024 | 1,39 | 1,39 | 1,34 | 1,37 | 0,37% | - |
21.03.2024 | 1,39 | 1,40 | 1,35 | 1,37 | -1,44% | - |
20.03.2024 | 1,39 | 1,41 | 1,35 | 1,39 | 1,84% | - |
19.03.2024 | 1,38 | 1,39 | 1,35 | 1,36 | -1,09% | - |
18.03.2024 | 1,41 | 1,42 | 1,34 | 1,38 | -1,43% | - |
15.03.2024 | 1,44 | 1,44 | 1,39 | 1,40 | -1,41% | 2.000,00 |
14.03.2024 | 1,51 | 1,53 | 1,41 | 1,42 | -6,29% | - |
13.03.2024 | 1,47 | 1,53 | 1,47 | 1,51 | 2,37% | - |
12.03.2024 | 1,42 | 1,50 | 1,41 | 1,48 | 4,24% | - |
11.03.2024 | 1,36 | 1,44 | 1,31 | 1,42 | 4,04% | - |
08.03.2024 | 1,36 | 1,38 | 1,35 | 1,36 | 0,37% | - |
07.03.2024 | 1,36 | 1,38 | 1,35 | 1,36 | -0,37% | - |
06.03.2024 | 1,36 | 1,41 | 1,36 | 1,36 | 0,00% | - |
05.03.2024 | 1,35 | 1,38 | 1,33 | 1,36 | 0,74% | - |
04.03.2024 | 1,40 | 1,41 | 1,35 | 1,35 | -3,23% | - |
01.03.2024 | 1,39 | 1,41 | 1,38 | 1,40 | 1,09% | - |
29.02.2024 | 1,37 | 1,40 | 1,36 | 1,38 | 0,73% | - |
28.02.2024 | 1,40 | 1,41 | 1,37 | 1,37 | -1,79% | - |
27.02.2024 | 1,38 | 1,42 | 1,38 | 1,40 | 1,45% | - |
26.02.2024 | 1,39 | 1,39 | 1,36 | 1,38 | -0,72% | - |
23.02.2024 | 1,37 | 1,40 | 1,37 | 1,39 | 1,09% | - |
22.02.2024 | 1,38 | 1,40 | 1,37 | 1,37 | -0,72% | - |
21.02.2024 | 1,38 | 1,41 | 1,36 | 1,38 | 0,36% | - |
20.02.2024 | 1,38 | 1,39 | 1,36 | 1,38 | -0,72% | - |
19.02.2024 | 1,38 | 1,39 | 1,38 | 1,39 | -0,36% | - |
16.02.2024 | 1,38 | 1,42 | 1,36 | 1,39 | 1,09% | - |
15.02.2024 | 1,38 | 1,40 | 1,35 | 1,38 | -0,36% | - |
14.02.2024 | 1,37 | 1,43 | 1,37 | 1,38 | 1,10% | - |
13.02.2024 | 1,39 | 1,41 | 1,37 | 1,37 | -1,80% | - |
12.02.2024 | 1,38 | 1,46 | 1,37 | 1,39 | 0,72% | - |
09.02.2024 | 1,38 | 1,41 | 1,36 | 1,38 | 0,73% | - |
08.02.2024 | 1,37 | 1,40 | 1,36 | 1,37 | 0,00% | - |
07.02.2024 | 1,37 | 1,39 | 1,35 | 1,37 | 0,00% | - |
06.02.2024 | 1,37 | 1,42 | 1,36 | 1,37 | 0,37% | - |
05.02.2024 | 1,38 | 1,42 | 1,36 | 1,37 | -0,73% | - |
02.02.2024 | 1,38 | 1,40 | 1,38 | 1,38 | 0,00% | - |
01.02.2024 | 1,39 | 1,43 | 1,38 | 1,38 | -1,08% | - |
31.01.2024 | 1,38 | 1,41 | 1,37 | 1,39 | 0,72% | - |
30.01.2024 | 1,40 | 1,42 | 1,38 | 1,38 | -1,78% | - |
29.01.2024 | 1,42 | 1,44 | 1,39 | 1,41 | -0,35% | - |
26.01.2024 | 1,40 | 1,44 | 1,39 | 1,41 | 0,71% | - |
25.01.2024 | 1,41 | 1,44 | 1,39 | 1,40 | -0,36% | - |
24.01.2024 | 1,41 | 1,43 | 1,39 | 1,41 | 0,00% | - |
23.01.2024 | 1,41 | 1,43 | 1,38 | 1,41 | 1,44% | - |
22.01.2024 | 1,36 | 1,40 | 1,36 | 1,39 | 0,00% | - |
19.01.2024 | 1,37 | 1,42 | 1,36 | 1,39 | 1,09% | - |
18.01.2024 | 1,37 | 1,43 | 1,37 | 1,37 | 0,00% | - |
17.01.2024 | 1,40 | 1,46 | 1,35 | 1,37 | -1,79% | - |
16.01.2024 | 1,37 | 1,42 | 1,37 | 1,40 | 1,82% | - |
15.01.2024 | 1,38 | 1,38 | 1,37 | 1,37 | -0,36% | - |
12.01.2024 | 1,39 | 1,40 | 1,37 | 1,38 | -0,72% | - |
11.01.2024 | 1,41 | 1,42 | 1,38 | 1,39 | -1,42% | - |
10.01.2024 | 1,42 | 1,43 | 1,39 | 1,41 | -1,06% | - |
09.01.2024 | 1,42 | 1,45 | 1,39 | 1,42 | 0,00% | - |
08.01.2024 | 1,40 | 1,44 | 1,38 | 1,42 | 1,79% | - |
05.01.2024 | 1,38 | 1,42 | 1,35 | 1,40 | 1,09% | - |
04.01.2024 | 1,45 | 1,46 | 1,37 | 1,38 | -4,83% | - |
03.01.2024 | 1,48 | 1,49 | 1,45 | 1,45 | -1,69% | - |
02.01.2024 | 1,47 | 1,54 | 1,46 | 1,48 | -5,14% | - |
29.12.2023 | 1,54 | 1,56 | 1,53 | 1,56 | 1,30% | - |
28.12.2023 | 1,55 | 1,58 | 1,49 | 1,54 | -0,97% | - |
27.12.2023 | 1,51 | 1,59 | 1,48 | 1,55 | 2,65% | - |
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% | - |
19.12.2023 | 1,38 | 1,43 | 1,37 | 1,40 | 1,82% | 3.000,00 |
18.12.2023 | 1,38 | 1,40 | 1,35 | 1,38 | -0,36% | - |
15.12.2023 | 1,38 | 1,42 | 1,36 | 1,38 | 0,36% | - |
14.12.2023 | 1,41 | 1,47 | 1,37 | 1,38 | -2,48% | - |
13.12.2023 | 1,40 | 1,42 | 1,38 | 1,41 | 1,08% | - |
12.12.2023 | 1,37 | 1,41 | 1,37 | 1,40 | 1,82% | - |
11.12.2023 | 1,41 | 1,46 | 1,37 | 1,37 | -2,49% | - |
08.12.2023 | 1,43 | 1,45 | 1,41 | 1,41 | -1,40% | - |