Echtzeit-Aktienkurs Leju Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Leju Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,06 | 3,06 | 3,06 | 3,06 | 3,03% | - |
| 25.02.2021 | 2,97 | 2,98 | 2,97 | 2,97 | -5,71% | - |
| 24.02.2021 | 3,17 | 3,17 | 3,15 | 3,15 | 0,80% | - |
| 23.02.2021 | 3,02 | 3,23 | 3,02 | 3,13 | -5,30% | - |
| 22.02.2021 | 3,47 | 3,47 | 3,26 | 3,30 | -3,93% | - |
| 19.02.2021 | 3,56 | 3,60 | 3,38 | 3,44 | -4,58% | - |
| 18.02.2021 | 3,56 | 3,73 | 3,53 | 3,60 | -5,26% | - |
| 17.02.2021 | 3,81 | 3,81 | 3,80 | 3,80 | -3,80% | - |
| 16.02.2021 | 3,64 | 3,98 | 3,62 | 3,95 | 24,61% | - |
| 12.02.2021 | 3,14 | 3,18 | 3,10 | 3,17 | 0,96% | - |
| 11.02.2021 | 3,19 | 3,21 | 0,00 | 3,14 | -0,32% | - |
| 10.02.2021 | 3,16 | 3,21 | 0,00 | 3,15 | -1,72% | - |
| 09.02.2021 | 3,13 | 3,23 | 0,00 | 3,21 | 2,40% | - |
| 08.02.2021 | 3,11 | 3,18 | 3,04 | 3,13 | -3,84% | - |
| 05.02.2021 | 3,16 | 3,41 | 3,12 | 3,26 | 0,31% | - |
| 04.02.2021 | 3,24 | 3,25 | 3,24 | 3,25 | 22,68% | - |
| 03.02.2021 | 2,68 | 2,72 | 2,63 | 2,65 | 5,17% | - |
| 02.02.2021 | 2,50 | 2,54 | 2,50 | 2,52 | 1,41% | - |
| 01.02.2021 | 2,39 | 2,51 | 2,38 | 2,48 | 3,55% | - |
| 29.01.2021 | 2,47 | 2,50 | 2,38 | 2,40 | -3,82% | - |
| 28.01.2021 | 2,44 | 2,52 | 2,39 | 2,49 | 1,01% | - |
| 27.01.2021 | 2,43 | 2,52 | 2,42 | 2,47 | -6,81% | - |
| 26.01.2021 | 2,65 | 2,67 | 2,62 | 2,65 | 1,93% | - |
| 25.01.2021 | 2,65 | 2,67 | 2,55 | 2,60 | 1,37% | - |
| 22.01.2021 | 2,56 | 2,63 | 2,54 | 2,56 | 0,20% | - |
| 21.01.2021 | 2,60 | 2,67 | 2,53 | 2,56 | -0,39% | - |
| 20.01.2021 | 2,69 | 2,69 | 2,54 | 2,57 | 2,40% | - |
| 19.01.2021 | 2,45 | 2,54 | 2,45 | 2,51 | 3,94% | - |
| 15.01.2021 | 2,38 | 2,43 | 2,36 | 2,41 | -2,82% | - |
| 14.01.2021 | 2,48 | 2,54 | 2,43 | 2,48 | 4,86% | - |
| 13.01.2021 | 2,40 | 2,41 | 2,36 | 2,37 | -2,07% | - |
| 12.01.2021 | 2,40 | 2,44 | 2,40 | 2,42 | 0,63% | - |
| 11.01.2021 | 2,42 | 2,44 | 2,39 | 2,40 | -1,23% | - |
| 08.01.2021 | 2,36 | 2,44 | 2,36 | 2,43 | 2,97% | - |
| 07.01.2021 | 2,33 | 2,38 | 2,31 | 2,36 | 0,21% | - |
| 06.01.2021 | 2,47 | 2,48 | 2,35 | 2,36 | -1,05% | - |
| 05.01.2021 | 2,38 | 2,43 | 2,37 | 2,38 | 2,37% | - |
| 04.01.2021 | 2,29 | 2,34 | 2,28 | 2,33 | 1,97% | - |
| 31.12.2020 | 2,28 | 2,30 | 2,23 | 2,28 | -5,00% | - |
| 30.12.2020 | 2,41 | 2,42 | 2,37 | 2,40 | 0,21% | - |
| 29.12.2020 | 2,34 | 2,43 | 2,34 | 2,40 | 7,40% | - |
| 28.12.2020 | 2,30 | 2,30 | 2,23 | 2,23 | -1,11% | - |
| 24.12.2020 | 2,25 | 2,29 | 2,22 | 2,26 | -0,66% | - |
| 23.12.2020 | 2,22 | 2,29 | 2,19 | 2,27 | 0,00% | - |
| 22.12.2020 | 2,30 | 2,30 | 2,22 | 2,27 | -4,42% | - |
| 21.12.2020 | 2,33 | 2,38 | 2,30 | 2,38 | -1,86% | - |
| 18.12.2020 | 2,42 | 2,46 | 2,39 | 2,42 | 0,00% | - |
| 17.12.2020 | 2,40 | 2,42 | 2,34 | 2,42 | 3,42% | - |
| 16.12.2020 | 2,42 | 2,43 | 2,32 | 2,34 | -3,70% | - |
| 15.12.2020 | 2,33 | 2,44 | 2,32 | 2,43 | 4,07% | - |
| 14.12.2020 | 2,32 | 2,35 | 2,30 | 2,34 | -4,69% | - |
| 11.12.2020 | 2,45 | 2,62 | 2,30 | 2,45 | -3,54% | - |
| 10.12.2020 | 2,64 | 2,74 | 2,47 | 2,54 | 3,25% | - |
| 09.12.2020 | 2,48 | 2,66 | 2,37 | 2,46 | 2,07% | - |
| 08.12.2020 | 2,51 | 2,51 | 2,41 | 2,41 | 5,01% | - |
| 07.12.2020 | 2,28 | 2,36 | 2,25 | 2,30 | 0,66% | - |
| 04.12.2020 | 2,22 | 2,49 | 2,19 | 2,28 | -3,59% | - |
| 03.12.2020 | 2,23 | 2,41 | 2,18 | 2,37 | 6,77% | - |
| 02.12.2020 | 2,20 | 2,22 | 2,18 | 2,22 | 1,61% | - |
| 01.12.2020 | 2,21 | 2,23 | 2,15 | 2,18 | -0,46% | - |
| 30.11.2020 | 2,25 | 2,25 | 2,16 | 2,19 | -7,40% | - |
| 27.11.2020 | 2,33 | 2,37 | 2,30 | 2,37 | 0,85% | - |
| 25.11.2020 | 2,33 | 2,37 | 2,33 | 2,35 | -1,68% | - |
| 24.11.2020 | 2,39 | 2,42 | 2,39 | 2,39 | -3,64% | - |
| 23.11.2020 | 2,48 | 2,52 | 2,34 | 2,48 | -4,99% | - |
| 20.11.2020 | 2,49 | 2,63 | 2,46 | 2,61 | 9,00% | - |
| 19.11.2020 | 2,44 | 2,44 | 2,31 | 2,39 | 0,21% | - |
| 18.11.2020 | 2,46 | 2,46 | 2,34 | 2,39 | -4,02% | - |
| 17.11.2020 | 2,49 | 2,49 | 2,49 | 2,49 | 0,00% | - |
| 16.11.2020 | 2,60 | 2,60 | 2,46 | 2,49 | 0,20% | - |
| 13.11.2020 | 2,45 | 2,49 | 2,44 | 2,48 | 1,43% | - |
| 12.11.2020 | 2,49 | 2,50 | 2,44 | 2,45 | -1,61% | - |
| 11.11.2020 | 2,52 | 2,53 | 2,46 | 2,49 | 0,40% | - |
| 10.11.2020 | 2,50 | 2,52 | 2,43 | 2,48 | -1,00% | - |
| 09.11.2020 | 2,45 | 2,51 | 2,43 | 2,50 | 1,63% | - |
| 06.11.2020 | 2,53 | 2,53 | 2,46 | 2,46 | -0,61% | - |
| 05.11.2020 | 2,48 | 2,50 | 2,40 | 2,48 | 1,02% | - |
| 04.11.2020 | 2,52 | 2,53 | 2,38 | 2,45 | -0,81% | - |
| 03.11.2020 | 2,48 | 2,54 | 0,00 | 2,47 | 0,41% | - |
| 02.11.2020 | 2,49 | 2,51 | 2,36 | 2,46 | 0,61% | - |
| 30.10.2020 | 2,55 | 2,56 | 2,39 | 2,45 | -3,36% | - |
| 29.10.2020 | 2,73 | 2,73 | 2,52 | 2,53 | -4,89% | - |
| 28.10.2020 | 2,48 | 2,73 | 2,46 | 2,66 | 0,76% | - |
| 27.10.2020 | 2,42 | 2,67 | 2,42 | 2,64 | 1,34% | - |
| 26.10.2020 | 2,65 | 2,65 | 2,53 | 2,61 | -6,63% | - |
| 23.10.2020 | 2,46 | 2,84 | 2,43 | 2,79 | 19,74% | - |
| 22.10.2020 | 2,19 | 2,33 | 2,19 | 2,33 | 5,43% | - |
| 21.10.2020 | 2,21 | 2,27 | 2,17 | 2,21 | 0,45% | - |
| 20.10.2020 | 2,23 | 2,25 | 2,18 | 2,20 | -0,90% | - |
| 19.10.2020 | 2,24 | 2,31 | 2,22 | 2,22 | 4,23% | - |
| 16.10.2020 | 2,19 | 2,19 | 2,12 | 2,13 | 1,91% | - |
| 15.10.2020 | 2,17 | 2,17 | 2,09 | 2,09 | -6,70% | - |
| 14.10.2020 | 2,31 | 2,31 | 2,22 | 2,24 | -1,10% | - |
| 13.10.2020 | 2,29 | 2,29 | 2,18 | 2,27 | -1,95% | - |
| 12.10.2020 | 2,13 | 2,40 | 2,13 | 2,31 | 5,72% | - |
| 09.10.2020 | 2,19 | 2,24 | 2,16 | 2,19 | 0,23% | - |
| 08.10.2020 | 2,19 | 2,23 | 2,17 | 2,18 | 1,40% | - |
| 07.10.2020 | 2,06 | 2,16 | 2,03 | 2,15 | 4,37% | - |
| 06.10.2020 | 2,06 | 2,13 | 2,04 | 2,06 | -1,67% | - |
| 05.10.2020 | 1,99 | 2,10 | 1,99 | 2,10 | 3,71% | - |