Börse:
62,200€
4,63%
Echtzeit-Aktienkurs Pinduoduo Inc.
Bid:
61,000€
Ask:
63,400€
Aktienkurse zur Pinduoduo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 57,80 | 61,70 | 57,80 | 61,70 | 8,44% | 636,00 |
| 30.06.2022 | 58,50 | 58,50 | 56,90 | 56,90 | -7,03% | 310,00 |
| 29.06.2022 | 58,60 | 61,20 | 57,40 | 61,20 | -3,32% | 375,00 |
| 28.06.2022 | 60,40 | 63,30 | 60,40 | 63,30 | 2,10% | 332,00 |
| 27.06.2022 | 65,60 | 65,60 | 62,00 | 62,00 | 1,47% | 6.839,00 |
| 24.06.2022 | 62,90 | 63,20 | 61,10 | 61,10 | -1,13% | 1.180,00 |
| 23.06.2022 | 57,80 | 61,80 | 57,80 | 61,80 | 6,55% | 322,00 |
| 22.06.2022 | 57,50 | 58,00 | 57,30 | 58,00 | -7,79% | 125,00 |
| 21.06.2022 | 57,70 | 62,90 | 57,60 | 62,90 | 13,33% | 308,00 |
| 20.06.2022 | 55,50 | 55,50 | 55,50 | 55,50 | -0,89% | 5,00 |
| 17.06.2022 | 59,40 | 60,90 | 56,00 | 56,00 | 0,18% | 471,00 |
| 16.06.2022 | 53,00 | 55,90 | 53,00 | 55,90 | -4,77% | 193,00 |
| 15.06.2022 | 60,20 | 60,20 | 58,60 | 58,70 | -1,34% | 471,00 |
| 14.06.2022 | 53,70 | 59,50 | 52,60 | 59,50 | 14,42% | 733,00 |
| 13.06.2022 | 55,30 | 55,30 | 50,10 | 52,00 | -9,72% | 923,00 |
| 10.06.2022 | 55,10 | 60,00 | 54,50 | 57,60 | 3,97% | 2.068,00 |
| 09.06.2022 | 58,90 | 59,60 | 55,40 | 55,40 | -10,21% | 3.000,00 |
| 08.06.2022 | 57,90 | 61,70 | 57,80 | 61,70 | 12,59% | 1.281,00 |
| 07.06.2022 | 49,45 | 55,00 | 49,45 | 54,80 | 7,66% | 882,00 |
| 06.06.2022 | 48,40 | 53,30 | 48,40 | 50,90 | 7,05% | 619,00 |
| 03.06.2022 | 48,35 | 48,35 | 47,55 | 47,55 | -2,16% | 153,00 |
| 02.06.2022 | 45,25 | 48,60 | 45,25 | 48,60 | 5,54% | 640,00 |
| 01.06.2022 | 46,25 | 48,40 | 45,50 | 46,05 | -3,36% | 1.049,00 |
| 31.05.2022 | 47,10 | 48,25 | 47,10 | 47,65 | 1,38% | 297,00 |
| 30.05.2022 | 44,85 | 47,00 | 44,85 | 47,00 | 6,82% | 1.181,00 |
| 27.05.2022 | 38,20 | 44,00 | 38,20 | 44,00 | 13,99% | 912,00 |
| 26.05.2022 | 35,10 | 38,60 | 35,10 | 38,60 | 9,66% | 1.000,00 |
| 25.05.2022 | 35,20 | 35,20 | 35,20 | 35,20 | 3,07% | - |
| 24.05.2022 | 36,00 | 36,95 | 34,15 | 34,15 | -8,20% | 1.210,00 |
| 23.05.2022 | 38,55 | 39,20 | 36,10 | 37,20 | -2,62% | 788,00 |
| 20.05.2022 | 40,00 | 41,85 | 38,20 | 38,20 | -2,18% | 770,00 |
| 19.05.2022 | 35,50 | 39,05 | 35,50 | 39,05 | 4,83% | 1.000,00 |
| 18.05.2022 | 37,45 | 37,45 | 36,90 | 37,25 | -2,10% | 613,00 |
| 17.05.2022 | 37,40 | 39,90 | 37,40 | 38,05 | 5,40% | 1.902,00 |
| 16.05.2022 | 36,10 | 36,10 | 36,10 | 36,10 | 0,98% | 510,00 |
| 13.05.2022 | 33,50 | 35,75 | 33,50 | 35,75 | 8,01% | 100,00 |
| 12.05.2022 | 33,10 | 33,10 | 33,10 | 33,10 | -6,76% | 100,00 |
| 11.05.2022 | 35,70 | 35,80 | 34,80 | 35,50 | 7,09% | 2.346,00 |
| 10.05.2022 | 34,00 | 34,10 | 33,15 | 33,15 | -2,50% | 15,00 |
| 09.05.2022 | 35,45 | 35,45 | 34,00 | 34,00 | -12,26% | 35,00 |
| 06.05.2022 | 36,90 | 38,75 | 36,90 | 38,75 | -4,67% | 260,00 |
| 05.05.2022 | 40,90 | 40,90 | 40,65 | 40,65 | 0,87% | 100,00 |
| 04.05.2022 | 40,30 | 40,30 | 40,30 | 40,30 | -2,18% | 6,00 |
| 03.05.2022 | 42,90 | 42,90 | 41,20 | 41,20 | -1,55% | 1.290,00 |
| 02.05.2022 | 41,95 | 41,95 | 41,85 | 41,85 | -2,79% | 83,00 |
| 29.04.2022 | 38,05 | 43,05 | 38,00 | 43,05 | 22,48% | 2.911,00 |
| 28.04.2022 | 35,15 | 36,40 | 35,15 | 35,15 | -2,36% | 200,00 |
| 27.04.2022 | 32,90 | 36,00 | 32,90 | 36,00 | 9,42% | 4.330,00 |
| 26.04.2022 | 32,90 | 32,90 | 32,90 | 32,90 | -0,60% | - |
| 25.04.2022 | 32,00 | 34,00 | 30,35 | 33,10 | -2,65% | 21,00 |
| 22.04.2022 | 33,30 | 34,00 | 32,95 | 34,00 | 4,13% | 3.246,00 |
| 21.04.2022 | 34,05 | 34,75 | 32,65 | 32,65 | -5,91% | 2.198,00 |
| 20.04.2022 | 35,40 | 35,45 | 34,70 | 34,70 | -4,67% | 1.259,00 |
| 19.04.2022 | 37,00 | 37,50 | 35,00 | 36,40 | -10,12% | 1.568,00 |
| 14.04.2022 | 40,50 | 40,50 | 40,50 | 40,50 | 1,25% | 200,00 |
| 13.04.2022 | 38,20 | 40,00 | 38,15 | 40,00 | 0,50% | 220,00 |
| 12.04.2022 | 38,10 | 39,80 | 38,10 | 39,80 | -1,36% | 10,00 |
| 11.04.2022 | 37,95 | 40,60 | 36,00 | 40,35 | 2,80% | 3.057,00 |
| 08.04.2022 | 38,70 | 40,20 | 38,30 | 39,25 | 2,75% | 252,00 |
| 07.04.2022 | 40,60 | 42,45 | 38,20 | 38,20 | -8,39% | 965,00 |
| 06.04.2022 | 42,50 | 42,50 | 41,60 | 41,70 | -2,91% | 212,00 |
| 05.04.2022 | 45,10 | 46,40 | 42,95 | 42,95 | -4,13% | 997,00 |
| 04.04.2022 | 40,80 | 45,25 | 40,65 | 44,80 | 16,67% | 7.906,00 |
| 01.04.2022 | 35,80 | 40,80 | 35,80 | 38,40 | 5,21% | 1.153,00 |
| 31.03.2022 | 39,10 | 39,10 | 36,30 | 36,50 | -6,41% | 1.679,00 |
| 30.03.2022 | 39,80 | 41,70 | 39,00 | 39,00 | -2,50% | 1.790,00 |
| 29.03.2022 | 38,70 | 41,00 | 38,70 | 40,00 | 3,36% | 350,00 |
| 28.03.2022 | 40,00 | 42,40 | 37,70 | 38,70 | -4,68% | 1.352,00 |
| 25.03.2022 | 38,90 | 40,60 | 37,90 | 40,60 | -0,98% | 870,00 |
| 24.03.2022 | 45,90 | 46,00 | 40,80 | 41,00 | -7,45% | 3.318,00 |
| 23.03.2022 | 44,00 | 49,80 | 42,00 | 44,30 | 0,68% | 8.509,00 |
| 22.03.2022 | 36,90 | 44,80 | 36,90 | 44,00 | 25,00% | 1.865,00 |
| 21.03.2022 | 39,00 | 40,40 | 35,20 | 35,20 | -12,00% | 3.745,00 |
| 18.03.2022 | 34,40 | 41,30 | 34,40 | 40,00 | 16,28% | 1.443,00 |
| 17.03.2022 | 39,60 | 39,60 | 33,70 | 34,40 | -7,77% | 2.490,00 |
| 16.03.2022 | 32,60 | 37,30 | 32,50 | 37,30 | 46,85% | 2.082,00 |
| 15.03.2022 | 22,60 | 25,40 | 21,00 | 25,40 | 4,96% | 3.356,00 |
| 14.03.2022 | 29,10 | 29,10 | 23,70 | 24,20 | -19,06% | 4.142,00 |
| 11.03.2022 | 33,00 | 34,40 | 29,90 | 29,90 | -8,28% | 2.872,00 |
| 10.03.2022 | 39,70 | 39,70 | 31,80 | 32,60 | -14,88% | 1.561,00 |
| 09.03.2022 | 37,60 | 38,30 | 37,50 | 38,30 | 2,96% | 315,00 |
| 08.03.2022 | 35,50 | 37,20 | 34,90 | 37,20 | 4,79% | 379,00 |
| 07.03.2022 | 37,90 | 37,90 | 35,50 | 35,50 | -6,58% | 378,00 |
| 04.03.2022 | 39,60 | 41,00 | 38,00 | 38,00 | -7,32% | 614,00 |
| 03.03.2022 | 44,40 | 45,00 | 41,00 | 41,00 | -6,18% | 412,00 |
| 02.03.2022 | 44,90 | 45,30 | 43,70 | 43,70 | -5,00% | 675,00 |
| 01.03.2022 | 45,60 | 48,20 | 45,10 | 46,00 | 1,10% | 1.573,00 |
| 28.02.2022 | 45,00 | 45,50 | 45,00 | 45,50 | 0,66% | 608,00 |
| 25.02.2022 | 45,00 | 47,20 | 45,00 | 45,20 | 3,43% | 438,00 |
| 24.02.2022 | 43,70 | 45,00 | 43,40 | 43,70 | -5,82% | 2.080,00 |
| 23.02.2022 | 48,30 | 48,40 | 46,20 | 46,40 | -3,33% | 756,00 |
| 22.02.2022 | 47,20 | 48,30 | 47,20 | 48,00 | -0,83% | 1.555,00 |
| 21.02.2022 | 50,00 | 50,00 | 47,70 | 48,40 | -1,22% | 280,00 |
| 18.02.2022 | 51,20 | 52,00 | 49,00 | 49,00 | -6,84% | 460,00 |
| 17.02.2022 | 52,80 | 55,00 | 52,60 | 52,60 | -0,75% | 35,00 |
| 16.02.2022 | 53,20 | 54,60 | 53,00 | 53,00 | 0,00% | 332,00 |
| 15.02.2022 | 52,80 | 53,00 | 52,80 | 53,00 | 2,71% | 295,00 |
| 14.02.2022 | 51,60 | 51,60 | 51,60 | 51,60 | -4,80% | 3,00 |
| 11.02.2022 | 55,40 | 55,40 | 54,20 | 54,20 | -2,17% | 668,00 |
| 10.02.2022 | 53,40 | 55,80 | 52,00 | 55,40 | -0,36% | 293,00 |