Echtzeit-Aktienkurs Tuniu Corp
Bid:
Ask:
Aktienkurse zur Tuniu Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,55 | 3,70 | 3,39 | 3,50 | -6,79% | - |
| 25.02.2021 | 4,40 | 4,60 | 3,71 | 3,76 | 3,87% | - |
| 24.02.2021 | 3,62 | 3,62 | 3,62 | 3,62 | -6,59% | - |
| 23.02.2021 | 3,92 | 4,07 | 3,67 | 3,87 | -9,58% | - |
| 22.02.2021 | 4,44 | 4,46 | 4,02 | 4,28 | 5,16% | - |
| 19.02.2021 | 3,73 | 4,07 | 3,62 | 4,07 | 24,66% | - |
| 18.02.2021 | 3,57 | 3,65 | 3,27 | 3,27 | -18,17% | - |
| 17.02.2021 | 3,98 | 4,07 | 3,97 | 3,99 | 7,55% | - |
| 16.02.2021 | 3,49 | 3,77 | 3,47 | 3,71 | 7,54% | - |
| 12.02.2021 | 3,37 | 3,58 | 3,28 | 3,45 | -3,36% | - |
| 11.02.2021 | 3,70 | 3,70 | 2,94 | 3,57 | 13,33% | - |
| 10.02.2021 | 3,04 | 3,19 | 0,00 | 3,15 | 15,38% | - |
| 09.02.2021 | 2,72 | 2,76 | 2,71 | 2,73 | -5,04% | - |
| 08.02.2021 | 2,60 | 2,92 | 2,57 | 2,88 | 7,68% | - |
| 05.02.2021 | 2,40 | 2,67 | 2,35 | 2,67 | 25,06% | - |
| 04.02.2021 | 1,97 | 2,16 | 1,97 | 2,14 | 11,49% | - |
| 03.02.2021 | 1,94 | 1,94 | 1,90 | 1,92 | 2,13% | - |
| 02.02.2021 | 1,90 | 1,92 | 1,84 | 1,88 | -1,57% | - |
| 01.02.2021 | 1,90 | 1,94 | 1,86 | 1,91 | 2,14% | - |
| 29.01.2021 | 2,04 | 2,06 | 1,86 | 1,87 | -10,12% | - |
| 28.01.2021 | 2,16 | 2,16 | 2,03 | 2,08 | 0,73% | - |
| 27.01.2021 | 2,03 | 2,09 | 2,00 | 2,06 | 0,98% | - |
| 26.01.2021 | 2,04 | 2,04 | 2,04 | 2,04 | -4,90% | - |
| 25.01.2021 | 2,15 | 2,16 | 2,04 | 2,15 | 0,00% | - |
| 22.01.2021 | 2,11 | 2,16 | 2,08 | 2,15 | 2,14% | - |
| 21.01.2021 | 2,16 | 2,17 | 2,10 | 2,10 | 2,94% | - |
| 20.01.2021 | 2,06 | 2,09 | 2,03 | 2,04 | -3,55% | - |
| 19.01.2021 | 2,05 | 2,14 | 2,04 | 2,12 | 2,42% | - |
| 15.01.2021 | 2,02 | 2,09 | 1,99 | 2,07 | 1,23% | - |
| 14.01.2021 | 2,03 | 2,07 | 1,99 | 2,04 | -7,90% | - |
| 13.01.2021 | 2,22 | 2,23 | 2,22 | 2,22 | 18,77% | - |
| 12.01.2021 | 1,84 | 1,89 | 1,84 | 1,87 | 5,67% | - |
| 11.01.2021 | 1,79 | 1,80 | 1,75 | 1,77 | -3,81% | - |
| 08.01.2021 | 1,78 | 1,84 | 1,76 | 1,84 | -1,61% | - |
| 07.01.2021 | 1,89 | 1,90 | 1,83 | 1,87 | 2,47% | - |
| 06.01.2021 | 1,91 | 1,92 | 1,79 | 1,82 | -1,09% | - |
| 05.01.2021 | 1,73 | 1,87 | 1,72 | 1,84 | 7,92% | - |
| 04.01.2021 | 1,74 | 1,74 | 1,70 | 1,71 | -2,85% | - |
| 31.12.2020 | 1,79 | 1,83 | 1,76 | 1,76 | -5,65% | - |
| 30.12.2020 | 1,85 | 1,93 | 1,85 | 1,86 | 7,83% | - |
| 29.12.2020 | 1,85 | 1,87 | 1,71 | 1,73 | -7,01% | - |
| 28.12.2020 | 1,87 | 1,88 | 1,85 | 1,86 | -7,71% | - |
| 24.12.2020 | 1,95 | 2,01 | 1,91 | 2,01 | 1,01% | - |
| 23.12.2020 | 2,00 | 2,02 | 1,92 | 1,99 | 9,04% | - |
| 22.12.2020 | 1,86 | 1,89 | 1,76 | 1,83 | -2,67% | - |
| 21.12.2020 | 1,83 | 1,91 | 1,81 | 1,88 | -3,10% | - |
| 18.12.2020 | 1,90 | 1,98 | 1,89 | 1,94 | -0,51% | - |
| 17.12.2020 | 1,87 | 1,97 | 1,85 | 1,95 | 7,46% | - |
| 16.12.2020 | 1,76 | 1,84 | 1,75 | 1,81 | 5,23% | - |
| 15.12.2020 | 1,71 | 1,76 | 1,67 | 1,72 | -6,27% | - |
| 14.12.2020 | 1,89 | 1,90 | 1,80 | 1,84 | -16,78% | - |
| 11.12.2020 | 1,98 | 2,21 | 1,98 | 2,21 | 6,52% | - |
| 10.12.2020 | 2,05 | 2,17 | 2,01 | 2,07 | 1,72% | - |
| 09.12.2020 | 2,16 | 2,18 | 2,01 | 2,04 | -4,24% | - |
| 08.12.2020 | 2,16 | 2,21 | 2,09 | 2,13 | 1,92% | - |
| 07.12.2020 | 1,98 | 2,13 | 1,98 | 2,09 | -6,29% | - |
| 04.12.2020 | 2,17 | 2,23 | 2,11 | 2,23 | -11,18% | - |
| 03.12.2020 | 2,32 | 2,51 | 2,31 | 2,51 | -5,83% | - |
| 02.12.2020 | 2,41 | 2,66 | 2,32 | 2,66 | 41,11% | - |
| 01.12.2020 | 2,28 | 2,34 | 1,89 | 1,89 | -31,70% | - |
| 30.11.2020 | 2,80 | 3,23 | 2,61 | 2,76 | -22,80% | - |
| 27.11.2020 | 2,88 | 3,67 | 2,88 | 3,58 | 3,47% | - |
| 25.11.2020 | 4,11 | 4,25 | 3,37 | 3,46 | 21,23% | - |
| 24.11.2020 | 2,87 | 3,26 | 2,64 | 2,85 | 21,02% | - |
| 23.11.2020 | 2,21 | 2,42 | 2,19 | 2,36 | -3,09% | - |
| 20.11.2020 | 2,55 | 2,79 | 2,34 | 2,43 | 11,98% | - |
| 19.11.2020 | 2,15 | 2,17 | 2,14 | 2,17 | 5,60% | - |
| 18.11.2020 | 1,89 | 2,16 | 1,89 | 2,06 | 6,48% | - |
| 17.11.2020 | 1,98 | 2,03 | 1,90 | 1,93 | -3,74% | - |
| 16.11.2020 | 1,81 | 2,08 | 1,80 | 2,01 | 27,30% | - |
| 13.11.2020 | 1,51 | 1,63 | 1,39 | 1,58 | 17,54% | - |
| 12.11.2020 | 1,27 | 1,36 | 1,26 | 1,34 | 2,68% | - |
| 11.11.2020 | 1,32 | 1,32 | 1,27 | 1,31 | 1,16% | - |
| 10.11.2020 | 1,39 | 1,42 | 0,00 | 1,29 | -15,69% | - |
| 09.11.2020 | 1,18 | 1,64 | 1,18 | 1,53 | 38,46% | - |
| 06.11.2020 | 1,09 | 1,11 | 1,07 | 1,11 | 2,31% | - |
| 05.11.2020 | 1,10 | 1,10 | 1,08 | 1,08 | -0,46% | - |
| 04.11.2020 | 1,08 | 1,11 | 1,06 | 1,09 | 4,33% | - |
| 03.11.2020 | 1,06 | 1,07 | 1,04 | 1,04 | -1,89% | - |
| 02.11.2020 | 1,07 | 1,08 | 1,06 | 1,06 | 1,44% | - |
| 30.10.2020 | 1,07 | 1,07 | 0,00 | 1,05 | -1,88% | - |
| 29.10.2020 | 1,13 | 1,13 | 1,07 | 1,07 | -7,39% | - |
| 28.10.2020 | 1,14 | 1,16 | 1,13 | 1,15 | 3,60% | - |
| 27.10.2020 | 1,13 | 1,16 | 1,11 | 1,11 | -2,63% | - |
| 26.10.2020 | 1,15 | 1,16 | 1,12 | 1,14 | -1,30% | - |
| 23.10.2020 | 1,27 | 1,27 | 1,14 | 1,16 | -10,81% | - |
| 22.10.2020 | 1,28 | 1,38 | 1,23 | 1,30 | 11,16% | - |
| 21.10.2020 | 1,16 | 1,19 | 1,14 | 1,17 | 3,56% | - |
| 20.10.2020 | 1,10 | 1,17 | 1,10 | 1,13 | 1,35% | - |
| 19.10.2020 | 1,09 | 1,11 | 1,08 | 1,11 | 5,21% | - |
| 16.10.2020 | 1,08 | 1,10 | 1,05 | 1,06 | -2,31% | - |
| 15.10.2020 | 1,09 | 1,10 | 1,06 | 1,08 | -1,82% | - |
| 14.10.2020 | 1,09 | 1,13 | 1,08 | 1,10 | -0,90% | - |
| 13.10.2020 | 1,11 | 1,13 | 1,08 | 1,11 | -2,20% | - |
| 12.10.2020 | 1,12 | 1,14 | 1,11 | 1,14 | 0,89% | - |
| 09.10.2020 | 1,17 | 1,17 | 1,11 | 1,13 | 0,00% | - |
| 08.10.2020 | 1,14 | 1,16 | 1,10 | 1,13 | -0,88% | - |
| 07.10.2020 | 1,12 | 1,15 | 1,10 | 1,14 | 0,00% | - |
| 06.10.2020 | 1,15 | 1,19 | 1,12 | 1,14 | -0,44% | - |
| 05.10.2020 | 1,13 | 1,17 | 1,09 | 1,14 | 8,57% | - |