Echtzeit-Aktienkurs Weibo Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Weibo Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 54,60 | 55,49 | 54,07 | 55,06 | -4,02% | - |
| 25.02.2021 | 57,25 | 57,44 | 57,23 | 57,36 | -1,98% | - |
| 24.02.2021 | 58,14 | 59,14 | 57,92 | 58,52 | -0,91% | - |
| 23.02.2021 | 57,01 | 59,28 | 56,78 | 59,06 | 1,31% | - |
| 22.02.2021 | 59,68 | 60,45 | 58,22 | 58,29 | -2,53% | - |
| 19.02.2021 | 59,31 | 59,94 | 58,79 | 59,80 | 2,07% | - |
| 18.02.2021 | 57,83 | 59,08 | 57,79 | 58,59 | -0,48% | - |
| 17.02.2021 | 58,30 | 59,09 | 57,85 | 58,87 | -3,48% | - |
| 16.02.2021 | 62,05 | 63,10 | 60,62 | 60,99 | -1,38% | - |
| 12.02.2021 | 61,13 | 62,78 | 60,05 | 61,84 | 5,51% | - |
| 11.02.2021 | 58,62 | 59,22 | 58,17 | 58,61 | 2,20% | - |
| 10.02.2021 | 56,09 | 57,44 | 55,00 | 57,35 | 4,28% | - |
| 09.02.2021 | 55,26 | 55,75 | 54,26 | 55,00 | 4,56% | - |
| 08.02.2021 | 51,59 | 52,81 | 0,00 | 52,60 | 3,06% | - |
| 05.02.2021 | 51,32 | 52,14 | 50,82 | 51,04 | 1,13% | - |
| 04.02.2021 | 50,39 | 50,51 | 50,37 | 50,47 | 2,84% | - |
| 03.02.2021 | 48,75 | 49,80 | 48,67 | 49,07 | 0,78% | - |
| 02.02.2021 | 47,02 | 48,95 | 46,95 | 48,69 | 3,33% | - |
| 01.02.2021 | 47,12 | 47,12 | 47,12 | 47,12 | 3,39% | - |
| 29.01.2021 | 46,24 | 47,53 | 45,11 | 45,58 | -3,35% | - |
| 28.01.2021 | 47,73 | 47,92 | 45,14 | 47,16 | -6,79% | - |
| 27.01.2021 | 50,38 | 52,81 | 49,61 | 50,59 | 7,90% | - |
| 26.01.2021 | 44,17 | 47,00 | 43,84 | 46,89 | 6,50% | - |
| 25.01.2021 | 43,37 | 44,16 | 42,48 | 44,03 | 2,67% | - |
| 22.01.2021 | 42,73 | 43,15 | 42,42 | 42,88 | -0,13% | - |
| 21.01.2021 | 42,33 | 42,99 | 42,24 | 42,94 | 0,22% | - |
| 20.01.2021 | 42,92 | 43,17 | 42,39 | 42,84 | 2,76% | - |
| 19.01.2021 | 41,26 | 41,77 | 40,94 | 41,69 | 1,63% | - |
| 15.01.2021 | 40,98 | 41,90 | 0,00 | 41,02 | 1,07% | - |
| 14.01.2021 | 40,82 | 41,20 | 39,59 | 40,59 | -1,85% | - |
| 13.01.2021 | 41,85 | 41,95 | 41,04 | 41,35 | -0,52% | - |
| 12.01.2021 | 41,57 | 41,57 | 41,57 | 41,57 | -0,07% | - |
| 11.01.2021 | 42,40 | 42,44 | 41,49 | 41,60 | -4,13% | - |
| 08.01.2021 | 42,36 | 43,71 | 42,24 | 43,39 | 3,61% | - |
| 07.01.2021 | 41,84 | 42,22 | 41,44 | 41,88 | 1,28% | - |
| 06.01.2021 | 41,82 | 42,52 | 41,09 | 41,35 | 0,56% | - |
| 05.01.2021 | 40,21 | 41,22 | 39,94 | 41,12 | 1,07% | - |
| 04.01.2021 | 40,98 | 41,74 | 40,58 | 40,68 | -0,66% | - |
| 31.12.2020 | 39,43 | 41,10 | 38,75 | 40,95 | -0,34% | - |
| 30.12.2020 | 40,32 | 41,21 | 40,11 | 41,09 | 3,79% | - |
| 29.12.2020 | 38,91 | 40,44 | 38,91 | 39,59 | 3,41% | - |
| 28.12.2020 | 38,23 | 38,77 | 38,23 | 38,29 | -11,93% | - |
| 24.12.2020 | 44,99 | 45,08 | 43,38 | 43,47 | -4,30% | - |
| 23.12.2020 | 45,08 | 45,81 | 45,08 | 45,43 | -0,96% | - |
| 22.12.2020 | 45,87 | 45,87 | 45,87 | 45,87 | 0,15% | - |
| 21.12.2020 | 45,78 | 46,20 | 45,59 | 45,80 | -0,89% | - |
| 18.12.2020 | 46,37 | 46,62 | 45,44 | 46,21 | 1,16% | - |
| 17.12.2020 | 45,93 | 46,17 | 45,18 | 45,68 | 2,66% | - |
| 16.12.2020 | 44,03 | 44,94 | 43,88 | 44,49 | 5,64% | - |
| 15.12.2020 | 41,58 | 42,22 | 41,50 | 42,12 | -20,84% | - |
| 14.12.2020 | 42,11 | 53,21 | 41,44 | 53,21 | 34,14% | - |
| 11.12.2020 | 41,15 | 41,21 | 39,60 | 39,67 | -2,77% | - |
| 10.12.2020 | 39,84 | 41,25 | 39,71 | 40,80 | -2,86% | - |
| 09.12.2020 | 41,03 | 42,00 | 40,40 | 42,00 | 1,76% | - |
| 08.12.2020 | 40,95 | 41,31 | 40,21 | 41,27 | 0,21% | - |
| 07.12.2020 | 41,68 | 41,99 | 41,14 | 41,19 | -2,84% | - |
| 04.12.2020 | 41,95 | 44,35 | 41,16 | 42,39 | 2,59% | - |
| 03.12.2020 | 42,82 | 43,28 | 41,32 | 41,32 | -0,86% | - |
| 02.12.2020 | 41,44 | 42,37 | 41,40 | 41,68 | -0,44% | - |
| 01.12.2020 | 42,72 | 42,80 | 41,60 | 41,87 | -1,13% | - |
| 30.11.2020 | 43,02 | 43,37 | 42,32 | 42,35 | -4,80% | - |
| 27.11.2020 | 42,97 | 44,48 | 41,93 | 44,48 | 3,78% | - |
| 25.11.2020 | 43,35 | 43,80 | 42,82 | 42,86 | -3,63% | - |
| 24.11.2020 | 44,27 | 44,71 | 44,04 | 44,48 | -0,04% | - |
| 23.11.2020 | 44,18 | 44,75 | 44,14 | 44,50 | -1,23% | - |
| 20.11.2020 | 45,27 | 45,28 | 44,83 | 45,05 | -0,73% | - |
| 19.11.2020 | 45,27 | 46,09 | 45,27 | 45,38 | 1,82% | - |
| 18.11.2020 | 44,67 | 45,11 | 44,45 | 44,57 | -5,77% | - |
| 17.11.2020 | 46,70 | 47,30 | 46,57 | 47,30 | -0,23% | - |
| 16.11.2020 | 47,92 | 48,12 | 47,05 | 47,41 | 2,22% | - |
| 13.11.2020 | 46,43 | 46,60 | 45,77 | 46,38 | 2,93% | - |
| 12.11.2020 | 46,06 | 46,45 | 45,00 | 45,06 | -3,70% | - |
| 11.11.2020 | 45,87 | 47,19 | 0,00 | 46,79 | 1,35% | - |
| 10.11.2020 | 44,11 | 46,54 | 44,01 | 46,17 | 1,27% | - |
| 09.11.2020 | 44,64 | 46,97 | 0,00 | 45,59 | 3,10% | - |
| 06.11.2020 | 43,62 | 44,49 | 34,93 | 44,22 | 0,56% | - |
| 05.11.2020 | 42,61 | 44,33 | 42,22 | 43,97 | 2,42% | - |
| 04.11.2020 | 43,50 | 43,78 | 42,06 | 42,93 | 5,73% | - |
| 03.11.2020 | 40,38 | 41,14 | 39,97 | 40,61 | -3,24% | - |
| 02.11.2020 | 42,00 | 42,26 | 41,21 | 41,97 | 1,34% | - |
| 30.10.2020 | 41,26 | 41,60 | 40,51 | 41,41 | -1,35% | - |
| 29.10.2020 | 41,54 | 42,60 | 41,51 | 41,98 | 1,12% | - |
| 28.10.2020 | 40,51 | 41,80 | 40,16 | 41,51 | -0,46% | - |
| 27.10.2020 | 40,60 | 42,09 | 40,45 | 41,70 | 4,73% | - |
| 26.10.2020 | 39,84 | 40,15 | 39,57 | 39,82 | -0,43% | - |
| 23.10.2020 | 39,28 | 40,06 | 39,23 | 39,99 | -0,45% | - |
| 22.10.2020 | 39,54 | 40,17 | 38,97 | 40,17 | 1,17% | - |
| 21.10.2020 | 39,32 | 39,82 | 0,00 | 39,70 | 3,44% | - |
| 20.10.2020 | 39,03 | 39,11 | 38,28 | 38,38 | 0,25% | - |
| 19.10.2020 | 0,00 | 38,82 | 0,00 | 38,29 | -0,09% | - |
| 16.10.2020 | 38,01 | 38,64 | 37,68 | 38,32 | 1,31% | - |
| 15.10.2020 | 38,20 | 38,21 | 37,41 | 37,83 | -2,40% | - |
| 14.10.2020 | 39,44 | 39,59 | 37,92 | 38,76 | -2,92% | - |
| 13.10.2020 | 40,29 | 40,36 | 39,45 | 39,92 | -2,34% | - |
| 12.10.2020 | 40,88 | 40,88 | 40,88 | 40,88 | -0,80% | - |
| 09.10.2020 | 41,63 | 41,82 | 41,12 | 41,21 | -0,56% | - |
| 08.10.2020 | 42,12 | 42,25 | 41,21 | 41,44 | -0,13% | - |
| 07.10.2020 | 41,44 | 41,67 | 40,87 | 41,49 | 1,85% | - |
| 06.10.2020 | 40,64 | 41,29 | 40,14 | 40,74 | 1,13% | - |
| 05.10.2020 | 39,81 | 41,96 | 39,70 | 40,28 | 4,54% | - |