Xinyuan Real Estate Co. Ltd. Reg.Shares (Sp.ADRs) o.N.
[WKN: A0M8JH | ISIN: US98417P1057]
Aktienkurse
Echtzeit-Aktienkurs Xinyuan Real Estate Co. Ltd. Reg.Shares (Sp.ADRs) o.N.
Bid:
Ask:
Aktienkurse zur Xinyuan Real Estate Co. Ltd. Reg.Shares (Sp.ADRs) o.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 0,00 | 2,79 | 0,00 | 2,77 | 0,36% | - |
| 25.02.2021 | 2,76 | 2,77 | 2,76 | 2,76 | -0,36% | - |
| 24.02.2021 | 2,77 | 2,78 | 2,77 | 2,77 | -1,77% | - |
| 23.02.2021 | 2,97 | 3,03 | 2,76 | 2,82 | -11,18% | - |
| 22.02.2021 | 3,13 | 3,25 | 3,13 | 3,18 | 4,44% | - |
| 19.02.2021 | 3,11 | 3,21 | 2,94 | 3,04 | 6,67% | - |
| 18.02.2021 | 3,18 | 3,26 | 2,79 | 2,85 | -20,06% | - |
| 17.02.2021 | 4,05 | 4,15 | 3,22 | 3,57 | 2,44% | - |
| 16.02.2021 | 2,57 | 3,73 | 2,56 | 3,48 | 43,51% | - |
| 12.02.2021 | 2,52 | 2,53 | 2,43 | 2,43 | -1,42% | - |
| 11.02.2021 | 2,47 | 2,54 | 0,00 | 2,46 | 1,86% | - |
| 10.02.2021 | 2,46 | 2,52 | 2,38 | 2,42 | -1,83% | - |
| 09.02.2021 | 2,51 | 2,52 | 2,45 | 2,46 | 5,81% | - |
| 08.02.2021 | 2,41 | 2,41 | 2,28 | 2,33 | -4,91% | - |
| 05.02.2021 | 2,35 | 2,50 | 2,35 | 2,45 | 5,84% | - |
| 03.02.2021 | 2,30 | 2,35 | 2,27 | 2,31 | 0,00% | - |
| 02.02.2021 | 2,26 | 2,38 | 2,26 | 2,31 | 1,76% | - |
| 01.02.2021 | 2,25 | 2,28 | 2,19 | 2,27 | -1,09% | - |
| 29.01.2021 | 2,35 | 2,36 | 2,28 | 2,30 | -3,77% | - |
| 28.01.2021 | 2,39 | 2,40 | 2,38 | 2,39 | -1,24% | - |
| 27.01.2021 | 2,47 | 2,47 | 2,35 | 2,42 | -8,17% | - |
| 26.01.2021 | 2,54 | 2,63 | 2,54 | 2,63 | 5,20% | - |
| 25.01.2021 | 2,45 | 2,54 | 2,44 | 2,50 | -0,99% | - |
| 22.01.2021 | 2,56 | 2,63 | 2,44 | 2,53 | -1,75% | - |
| 21.01.2021 | 2,48 | 2,62 | 2,41 | 2,57 | 7,98% | - |
| 20.01.2021 | 2,35 | 2,39 | 2,33 | 2,38 | 2,59% | - |
| 19.01.2021 | 2,32 | 2,34 | 2,30 | 2,32 | -3,13% | - |
| 15.01.2021 | 2,36 | 2,42 | 2,32 | 2,40 | -0,21% | - |
| 14.01.2021 | 2,30 | 2,41 | 2,29 | 2,40 | 5,96% | - |
| 13.01.2021 | 2,27 | 2,28 | 2,23 | 2,27 | -0,66% | - |
| 12.01.2021 | 2,26 | 2,32 | 2,23 | 2,28 | 3,17% | - |
| 11.01.2021 | 2,20 | 2,24 | 2,18 | 2,21 | 0,23% | - |
| 08.01.2021 | 2,24 | 2,27 | 2,20 | 2,21 | 0,46% | - |
| 07.01.2021 | 2,23 | 2,27 | 2,19 | 2,20 | -3,94% | - |
| 06.01.2021 | 2,31 | 2,43 | 2,23 | 2,29 | 5,06% | - |
| 05.01.2021 | 2,19 | 2,20 | 2,17 | 2,18 | 1,16% | - |
| 04.01.2021 | 2,17 | 2,17 | 2,13 | 2,15 | -1,60% | - |
| 31.12.2020 | 2,17 | 2,20 | 2,12 | 2,19 | 0,46% | - |
| 30.12.2020 | 2,18 | 2,20 | 2,15 | 2,18 | -0,91% | - |
| 29.12.2020 | 2,22 | 2,23 | 2,19 | 2,20 | -1,57% | - |
| 28.12.2020 | 2,26 | 2,27 | 2,22 | 2,23 | -2,19% | - |
| 24.12.2020 | 2,24 | 2,28 | 2,19 | 2,28 | 0,00% | - |
| 23.12.2020 | 2,28 | 2,29 | 2,26 | 2,28 | -0,87% | - |
| 22.12.2020 | 2,37 | 2,40 | 2,24 | 2,30 | -4,37% | - |
| 21.12.2020 | 2,37 | 2,41 | 2,34 | 2,41 | -0,41% | - |
| 18.12.2020 | 2,36 | 2,45 | 2,35 | 2,42 | 1,68% | - |
| 17.12.2020 | 2,37 | 2,44 | 2,33 | 2,38 | -0,84% | - |
| 16.12.2020 | 2,41 | 2,45 | 2,38 | 2,40 | 0,21% | - |
| 15.12.2020 | 2,39 | 2,44 | 2,35 | 2,39 | -4,21% | - |
| 14.12.2020 | 2,60 | 2,60 | 2,47 | 2,50 | -3,11% | - |
| 11.12.2020 | 2,55 | 2,63 | 2,55 | 2,58 | -0,58% | - |
| 10.12.2020 | 2,60 | 2,63 | 2,51 | 2,59 | -0,96% | - |
| 09.12.2020 | 2,54 | 2,63 | 2,53 | 2,62 | 1,75% | - |
| 08.12.2020 | 2,57 | 2,57 | 2,57 | 2,57 | 0,00% | - |
| 07.12.2020 | 2,56 | 2,64 | 2,56 | 2,57 | -5,86% | - |
| 04.12.2020 | 2,86 | 2,90 | 2,59 | 2,73 | -3,19% | - |
| 03.12.2020 | 2,54 | 3,13 | 2,46 | 2,82 | 12,35% | - |
| 02.12.2020 | 2,62 | 2,62 | 2,51 | 2,51 | 3,29% | - |
| 01.12.2020 | 2,61 | 2,61 | 2,19 | 2,43 | -2,02% | - |
| 30.11.2020 | 2,45 | 2,61 | 2,42 | 2,48 | -8,82% | - |
| 27.11.2020 | 2,67 | 2,80 | 2,52 | 2,72 | 13,81% | - |
| 25.11.2020 | 2,20 | 2,41 | 2,19 | 2,39 | 9,13% | - |
| 24.11.2020 | 2,15 | 2,23 | 2,08 | 2,19 | 2,34% | - |
| 23.11.2020 | 2,16 | 2,17 | 2,11 | 2,14 | 3,38% | - |
| 20.11.2020 | 2,06 | 2,07 | 2,00 | 2,07 | 1,72% | - |
| 19.11.2020 | 2,04 | 2,04 | 2,04 | 2,04 | -2,63% | - |
| 18.11.2020 | 2,03 | 2,10 | 1,99 | 2,09 | 4,50% | - |
| 17.11.2020 | 2,05 | 2,10 | 1,99 | 2,00 | -2,91% | - |
| 16.11.2020 | 2,04 | 2,07 | 1,99 | 2,06 | 2,49% | - |
| 13.11.2020 | 2,02 | 2,05 | 2,00 | 2,01 | 0,00% | - |
| 12.11.2020 | 2,02 | 2,02 | 2,00 | 2,01 | -1,71% | - |
| 11.11.2020 | 2,05 | 2,05 | 1,92 | 2,05 | 0,74% | - |
| 10.11.2020 | 2,02 | 2,05 | 2,02 | 2,03 | 0,74% | - |
| 09.11.2020 | 2,09 | 2,09 | 1,95 | 2,02 | 2,54% | - |
| 06.11.2020 | 1,88 | 1,97 | 1,88 | 1,97 | 2,08% | - |
| 05.11.2020 | 1,92 | 1,96 | 1,89 | 1,93 | 2,67% | - |
| 04.11.2020 | 1,88 | 1,91 | 1,86 | 1,88 | -0,53% | - |
| 03.11.2020 | 1,93 | 1,99 | 1,86 | 1,89 | 2,72% | - |
| 02.11.2020 | 1,85 | 1,88 | 1,80 | 1,84 | 0,00% | - |
| 30.10.2020 | 1,89 | 1,91 | 1,83 | 1,84 | -1,34% | - |
| 29.10.2020 | 1,87 | 1,91 | 1,83 | 1,86 | 0,81% | - |
| 28.10.2020 | 1,87 | 1,90 | 1,83 | 1,85 | -0,81% | - |
| 27.10.2020 | 1,87 | 1,87 | 1,86 | 1,86 | -5,82% | - |
| 26.10.2020 | 1,96 | 1,98 | 1,95 | 1,98 | -1,00% | - |
| 23.10.2020 | 1,98 | 2,00 | 1,95 | 2,00 | -1,24% | - |
| 22.10.2020 | 1,97 | 2,05 | 1,95 | 2,02 | 2,02% | - |
| 21.10.2020 | 1,99 | 2,03 | 1,96 | 1,98 | 2,59% | - |
| 20.10.2020 | 2,02 | 2,03 | 1,93 | 1,93 | -4,22% | - |
| 19.10.2020 | 2,11 | 2,12 | 2,02 | 2,02 | -4,05% | - |
| 16.10.2020 | 2,07 | 2,28 | 2,03 | 2,10 | 4,22% | - |
| 15.10.2020 | 2,04 | 2,14 | 1,99 | 2,02 | -0,25% | - |
| 14.10.2020 | 2,11 | 2,15 | 2,02 | 2,02 | -5,61% | - |
| 13.10.2020 | 2,11 | 2,18 | 2,10 | 2,14 | -2,06% | - |
| 12.10.2020 | 2,14 | 2,20 | 2,12 | 2,19 | 5,81% | - |
| 09.10.2020 | 2,18 | 2,20 | 2,06 | 2,07 | -5,28% | - |
| 08.10.2020 | 2,16 | 2,21 | 2,14 | 2,18 | 4,81% | - |
| 07.10.2020 | 2,00 | 2,12 | 1,98 | 2,08 | 5,58% | - |
| 06.10.2020 | 1,99 | 2,04 | 1,96 | 1,97 | 3,41% | - |
| 05.10.2020 | 1,91 | 1,97 | 1,90 | 1,91 | 0,26% | - |
| 02.10.2020 | 1,85 | 1,92 | 1,82 | 1,90 | 3,26% | - |