Echtzeit-Aktienkurs Xunlei Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Xunlei Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 6,59 | 6,59 | 6,55 | 6,55 | -2,82% | - |
| 25.02.2021 | 7,44 | 7,44 | 6,58 | 6,74 | -7,10% | - |
| 24.02.2021 | 7,17 | 7,72 | 7,16 | 7,26 | 3,35% | - |
| 23.02.2021 | 6,87 | 7,32 | 0,00 | 7,02 | -17,36% | - |
| 22.02.2021 | 9,05 | 9,16 | 8,49 | 8,50 | -17,72% | - |
| 19.02.2021 | 9,44 | 11,21 | 9,44 | 10,33 | 23,14% | - |
| 18.02.2021 | 8,48 | 8,98 | 8,33 | 8,39 | -10,80% | - |
| 17.02.2021 | 9,05 | 9,78 | 8,56 | 9,40 | -1,67% | - |
| 16.02.2021 | 8,84 | 9,95 | 8,78 | 9,56 | 28,06% | - |
| 12.02.2021 | 7,14 | 7,61 | 6,96 | 7,47 | 1,91% | - |
| 11.02.2021 | 7,19 | 7,83 | 7,04 | 7,33 | 14,54% | - |
| 10.02.2021 | 6,42 | 6,55 | 6,04 | 6,40 | -3,83% | - |
| 09.02.2021 | 7,00 | 7,01 | 6,28 | 6,65 | -1,26% | - |
| 08.02.2021 | 5,81 | 6,86 | 5,79 | 6,74 | 22,79% | - |
| 05.02.2021 | 5,28 | 5,89 | 5,28 | 5,49 | 6,40% | - |
| 04.02.2021 | 5,16 | 5,16 | 5,16 | 5,16 | 2,49% | - |
| 03.02.2021 | 4,86 | 5,10 | 4,73 | 5,03 | 4,03% | - |
| 02.02.2021 | 4,81 | 4,84 | 4,72 | 4,84 | -1,63% | - |
| 01.02.2021 | 4,72 | 4,92 | 4,63 | 4,92 | 7,20% | - |
| 29.01.2021 | 5,02 | 5,15 | 0,00 | 4,59 | -1,50% | - |
| 28.01.2021 | 4,66 | 4,66 | 4,66 | 4,66 | -1,27% | - |
| 27.01.2021 | 4,69 | 4,97 | 4,66 | 4,72 | 2,28% | - |
| 26.01.2021 | 4,61 | 4,61 | 4,60 | 4,61 | 3,25% | - |
| 25.01.2021 | 4,52 | 4,60 | 4,13 | 4,47 | 3,24% | - |
| 22.01.2021 | 4,08 | 4,43 | 4,08 | 4,33 | 8,81% | - |
| 21.01.2021 | 3,79 | 4,05 | 3,76 | 3,98 | 0,76% | - |
| 20.01.2021 | 3,95 | 3,95 | 3,94 | 3,95 | -4,59% | - |
| 19.01.2021 | 3,89 | 4,23 | 3,88 | 4,14 | 8,10% | - |
| 15.01.2021 | 3,64 | 3,87 | 3,64 | 3,83 | -2,55% | - |
| 14.01.2021 | 3,96 | 3,99 | 3,86 | 3,93 | 2,35% | - |
| 13.01.2021 | 3,74 | 3,95 | 3,71 | 3,84 | -6,80% | - |
| 12.01.2021 | 3,85 | 4,23 | 3,82 | 4,12 | 10,62% | - |
| 11.01.2021 | 3,71 | 3,72 | 3,70 | 3,72 | -13,19% | - |
| 08.01.2021 | 4,26 | 4,56 | 4,15 | 4,29 | -13,78% | - |
| 07.01.2021 | 4,99 | 5,82 | 4,65 | 4,97 | 46,82% | - |
| 06.01.2021 | 3,28 | 3,67 | 0,00 | 3,39 | 6,78% | - |
| 05.01.2021 | 2,96 | 3,22 | 2,93 | 3,17 | 5,14% | - |
| 04.01.2021 | 3,08 | 3,10 | 2,93 | 3,02 | 4,51% | - |
| 31.12.2020 | 2,97 | 3,00 | 2,87 | 2,89 | -3,19% | - |
| 30.12.2020 | 2,94 | 3,00 | 2,93 | 2,98 | 3,29% | - |
| 29.12.2020 | 2,96 | 3,00 | 2,84 | 2,89 | -8,70% | - |
| 28.12.2020 | 2,98 | 3,26 | 2,98 | 3,16 | 4,98% | - |
| 24.12.2020 | 2,99 | 3,01 | 2,92 | 3,01 | -0,66% | - |
| 23.12.2020 | 2,99 | 3,10 | 2,98 | 3,03 | -0,33% | - |
| 22.12.2020 | 3,09 | 3,10 | 3,04 | 3,04 | 0,33% | - |
| 21.12.2020 | 2,99 | 3,15 | 2,99 | 3,03 | 0,50% | - |
| 18.12.2020 | 3,03 | 3,10 | 2,96 | 3,02 | -0,50% | - |
| 17.12.2020 | 3,13 | 3,17 | 3,03 | 3,03 | 5,57% | - |
| 16.12.2020 | 3,22 | 3,25 | 2,81 | 2,87 | 1,41% | - |
| 15.12.2020 | 2,80 | 2,92 | 2,79 | 2,83 | 1,43% | - |
| 14.12.2020 | 2,81 | 2,85 | 2,79 | 2,79 | -1,06% | - |
| 11.12.2020 | 2,85 | 2,86 | 2,78 | 2,82 | -1,91% | - |
| 10.12.2020 | 2,85 | 2,91 | 2,80 | 2,88 | -10,30% | - |
| 09.12.2020 | 3,03 | 3,21 | 2,84 | 3,21 | 7,01% | - |
| 08.12.2020 | 2,95 | 3,15 | 2,95 | 3,00 | 3,10% | - |
| 07.12.2020 | 2,90 | 2,98 | 2,89 | 2,91 | 0,00% | - |
| 04.12.2020 | 2,93 | 2,95 | 2,89 | 2,91 | 15,05% | - |
| 03.12.2020 | 2,98 | 3,03 | 2,53 | 2,53 | -30,73% | - |
| 02.12.2020 | 2,92 | 3,65 | 0,00 | 3,65 | 8,48% | - |
| 01.12.2020 | 3,31 | 3,79 | 3,09 | 3,36 | 8,56% | - |
| 30.11.2020 | 2,86 | 3,10 | 2,83 | 3,10 | 6,54% | - |
| 27.11.2020 | 2,87 | 3,09 | 2,87 | 2,91 | -2,52% | - |
| 25.11.2020 | 2,97 | 2,98 | 2,97 | 2,98 | 1,19% | - |
| 24.11.2020 | 3,00 | 3,00 | 2,89 | 2,95 | -1,67% | - |
| 23.11.2020 | 2,82 | 3,07 | 2,82 | 3,00 | 8,91% | - |
| 20.11.2020 | 2,83 | 2,86 | 2,73 | 2,75 | 1,66% | - |
| 19.11.2020 | 2,74 | 2,77 | 2,62 | 2,71 | -0,18% | - |
| 18.11.2020 | 2,88 | 2,90 | 2,71 | 2,71 | -12,30% | - |
| 17.11.2020 | 2,96 | 3,34 | 2,86 | 3,09 | 7,29% | - |
| 16.11.2020 | 2,93 | 2,98 | 2,86 | 2,88 | 4,16% | - |
| 13.11.2020 | 2,81 | 2,82 | 2,73 | 2,77 | -0,36% | - |
| 12.11.2020 | 2,75 | 2,85 | 2,71 | 2,78 | 1,83% | - |
| 11.11.2020 | 2,67 | 2,82 | 2,64 | 2,73 | 4,01% | - |
| 10.11.2020 | 2,67 | 2,71 | 2,58 | 2,62 | -5,24% | - |
| 09.11.2020 | 2,72 | 2,83 | 2,72 | 2,77 | 0,91% | - |
| 06.11.2020 | 3,29 | 3,30 | 2,65 | 2,74 | -3,69% | - |
| 05.11.2020 | 2,72 | 2,88 | 2,71 | 2,85 | 6,75% | - |
| 04.11.2020 | 2,68 | 2,79 | 2,65 | 2,67 | 0,00% | - |
| 03.11.2020 | 2,57 | 2,69 | 2,57 | 2,67 | 2,90% | - |
| 02.11.2020 | 2,66 | 2,66 | 2,57 | 2,59 | -1,15% | - |
| 30.10.2020 | 2,68 | 2,69 | 2,60 | 2,62 | -2,60% | - |
| 29.10.2020 | 2,70 | 2,75 | 2,65 | 2,69 | -0,37% | - |
| 28.10.2020 | 2,67 | 2,74 | 2,66 | 2,70 | -4,59% | - |
| 27.10.2020 | 2,73 | 2,87 | 2,73 | 2,83 | 2,54% | - |
| 26.10.2020 | 2,77 | 2,78 | 2,72 | 2,76 | -2,47% | - |
| 23.10.2020 | 2,80 | 2,85 | 2,79 | 2,83 | 0,35% | - |
| 22.10.2020 | 2,79 | 2,83 | 2,72 | 2,82 | 1,08% | - |
| 21.10.2020 | 2,88 | 2,94 | 2,72 | 2,79 | -3,46% | - |
| 20.10.2020 | 2,92 | 2,93 | 2,81 | 2,89 | -0,17% | - |
| 19.10.2020 | 2,92 | 3,01 | 2,89 | 2,90 | 0,17% | - |
| 16.10.2020 | 2,93 | 2,94 | 2,87 | 2,89 | -3,51% | - |
| 15.10.2020 | 2,93 | 3,01 | 2,90 | 3,00 | 1,53% | - |
| 14.10.2020 | 3,01 | 3,01 | 2,91 | 2,95 | -4,53% | - |
| 13.10.2020 | 3,05 | 3,09 | 2,95 | 3,09 | 6,19% | - |
| 12.10.2020 | 0,00 | 3,12 | 0,00 | 2,91 | -4,90% | - |
| 09.10.2020 | 3,00 | 3,16 | 2,91 | 3,06 | -3,16% | - |
| 08.10.2020 | 3,28 | 3,28 | 3,16 | 3,16 | -8,67% | - |
| 07.10.2020 | 3,50 | 3,50 | 3,36 | 3,46 | 1,91% | - |
| 06.10.2020 | 3,41 | 3,49 | 3,39 | 3,40 | 1,19% | - |
| 05.10.2020 | 3,36 | 3,36 | 3,36 | 3,36 | -1,03% | - |