106,750€
0,23%
Echtzeit-Aktienkurs PDD Holdings Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PDD Holdings Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 106,00 | 107,00 | 105,50 | 107,00 | 0,47% | 246,00 |
| 15.04.2024 | 106,50 | 109,50 | 106,50 | 106,50 | -4,91% | 1.106,00 |
| 12.04.2024 | 112,50 | 114,00 | 112,00 | 112,00 | 0,45% | 73,00 |
| 11.04.2024 | 113,00 | 113,00 | 111,50 | 111,50 | 0,90% | 10,00 |
| 10.04.2024 | 113,50 | 114,50 | 110,50 | 110,50 | 0,45% | 324,00 |
| 09.04.2024 | 107,50 | 110,00 | 107,50 | 110,00 | 4,27% | 15,00 |
| 08.04.2024 | 108,00 | 108,00 | 105,50 | 105,50 | -2,76% | 136,00 |
| 05.04.2024 | 108,00 | 109,00 | 108,00 | 108,50 | -1,36% | 25,00 |
| 04.04.2024 | 110,50 | 111,00 | 109,00 | 110,00 | 0,00% | 75,00 |
| 03.04.2024 | 108,50 | 110,00 | 108,50 | 110,00 | 0,92% | 50,00 |
| 02.04.2024 | 109,00 | 111,50 | 109,00 | 109,00 | 1,11% | 875,00 |
| 28.03.2024 | 108,20 | 109,40 | 107,80 | 107,80 | 0,37% | 101,00 |
| 27.03.2024 | 111,00 | 111,00 | 107,00 | 107,40 | -3,94% | 324,00 |
| 26.03.2024 | 110,60 | 111,80 | 108,00 | 111,80 | 1,64% | 132,00 |
| 25.03.2024 | 114,60 | 115,40 | 110,00 | 110,00 | -1,26% | 130,00 |
| 22.03.2024 | 111,80 | 112,40 | 110,00 | 111,40 | -0,89% | 1.008,00 |
| 21.03.2024 | 122,20 | 122,20 | 112,40 | 112,40 | -7,57% | 1.269,00 |
| 20.03.2024 | 119,40 | 139,00 | 119,40 | 121,60 | 2,88% | 5.998,00 |
| 19.03.2024 | 118,00 | 119,00 | 115,60 | 118,20 | -0,67% | 320,00 |
| 18.03.2024 | 115,40 | 119,60 | 115,40 | 119,00 | 3,12% | 2.322,00 |
| 15.03.2024 | 114,20 | 115,40 | 112,20 | 115,40 | 0,52% | 125,00 |
| 14.03.2024 | 112,20 | 114,80 | 109,80 | 114,80 | 1,77% | 444,00 |
| 13.03.2024 | 109,20 | 114,80 | 108,20 | 112,80 | 3,49% | 805,00 |
| 12.03.2024 | 105,80 | 109,40 | 105,20 | 109,00 | 6,24% | 844,00 |
| 11.03.2024 | 101,00 | 106,20 | 101,00 | 102,60 | 3,22% | 3.221,00 |
| 08.03.2024 | 106,40 | 107,00 | 99,00 | 99,40 | -6,23% | 557,00 |
| 07.03.2024 | 104,40 | 108,20 | 104,40 | 106,00 | -2,21% | 142,00 |
| 06.03.2024 | 111,60 | 112,00 | 105,00 | 108,40 | -4,24% | 4.773,00 |
| 05.03.2024 | 110,00 | 113,20 | 108,00 | 113,20 | 2,17% | 165,00 |
| 04.03.2024 | 116,60 | 117,60 | 110,60 | 110,80 | -4,81% | 137,00 |
| 01.03.2024 | 116,40 | 117,40 | 116,40 | 116,40 | -0,17% | 42,00 |
| 29.02.2024 | 115,80 | 116,60 | 115,60 | 116,60 | 0,34% | 3.771,00 |
| 28.02.2024 | 116,00 | 117,20 | 116,00 | 116,20 | -3,65% | 1.562,00 |
| 27.02.2024 | 117,00 | 120,60 | 117,00 | 120,60 | 4,87% | 66,00 |
| 26.02.2024 | 118,80 | 118,80 | 112,80 | 115,00 | -1,71% | 330,00 |
| 23.02.2024 | 120,80 | 123,40 | 117,00 | 117,00 | -2,66% | 175,00 |
| 22.02.2024 | 123,00 | 123,00 | 120,20 | 120,20 | -1,96% | 85,00 |
| 21.02.2024 | 127,20 | 127,20 | 122,60 | 122,60 | 2,00% | 119,00 |
| 20.02.2024 | 126,80 | 127,60 | 120,20 | 120,20 | -8,10% | 591,00 |
| 19.02.2024 | 126,00 | 131,40 | 126,00 | 130,80 | 1,87% | 1.852,00 |
| 16.02.2024 | 127,00 | 129,40 | 127,00 | 128,40 | 2,07% | 3.040,00 |
| 15.02.2024 | 122,20 | 125,80 | 122,20 | 125,80 | 1,78% | 41,00 |
| 14.02.2024 | 122,60 | 123,80 | 120,40 | 123,60 | 3,00% | 1.599,00 |
| 13.02.2024 | 122,60 | 123,40 | 120,00 | 120,00 | -2,91% | 211,00 |
| 12.02.2024 | 119,80 | 125,20 | 117,80 | 123,60 | 4,39% | 268,00 |
| 09.02.2024 | 117,20 | 118,40 | 117,20 | 118,40 | 0,85% | 105,00 |
| 08.02.2024 | 118,40 | 120,40 | 117,40 | 117,40 | -3,29% | 2.166,00 |
| 07.02.2024 | 116,40 | 121,40 | 114,80 | 121,40 | 2,53% | 282,00 |
| 06.02.2024 | 117,80 | 118,60 | 116,00 | 118,40 | 4,96% | 3.118,00 |
| 05.02.2024 | 114,20 | 115,40 | 112,00 | 112,80 | -0,53% | 349,00 |
| 02.02.2024 | 117,00 | 117,20 | 113,40 | 113,40 | -3,74% | 506,00 |
| 01.02.2024 | 118,60 | 122,00 | 116,60 | 117,80 | 1,03% | 4.198,00 |
| 31.01.2024 | 113,80 | 117,00 | 113,20 | 116,60 | 0,00% | 302,00 |
| 30.01.2024 | 116,20 | 117,40 | 113,60 | 116,60 | -2,02% | 1.469,00 |
| 29.01.2024 | 131,20 | 131,20 | 118,60 | 119,00 | -9,98% | 852,00 |
| 26.01.2024 | 132,40 | 132,40 | 130,40 | 132,20 | -1,34% | 631,00 |
| 25.01.2024 | 132,60 | 134,80 | 132,60 | 134,00 | 1,21% | 157,00 |
| 24.01.2024 | 131,40 | 132,40 | 130,80 | 132,40 | 1,38% | 290,00 |
| 23.01.2024 | 131,80 | 134,00 | 130,60 | 130,60 | 1,40% | 42,00 |
| 22.01.2024 | 128,80 | 130,80 | 127,80 | 128,80 | -3,59% | 148,00 |
| 19.01.2024 | 130,80 | 133,60 | 128,20 | 133,60 | 1,37% | 69,00 |
| 18.01.2024 | 133,00 | 133,00 | 130,40 | 131,80 | 3,29% | 292,00 |
| 17.01.2024 | 127,00 | 127,60 | 123,40 | 127,60 | -4,49% | 577,00 |
| 16.01.2024 | 134,00 | 134,40 | 133,60 | 133,60 | -1,91% | 702,00 |
| 15.01.2024 | 135,80 | 136,20 | 135,80 | 136,20 | -3,13% | 25,00 |
| 12.01.2024 | 140,60 | 140,60 | 140,60 | 140,60 | 2,78% | 7,00 |
| 11.01.2024 | 137,60 | 139,60 | 136,00 | 136,80 | -1,44% | 268,00 |
| 10.01.2024 | 135,60 | 138,80 | 135,60 | 138,80 | 0,29% | 255,00 |
| 09.01.2024 | 132,20 | 138,40 | 132,20 | 138,40 | 5,81% | 71,00 |
| 08.01.2024 | 135,80 | 135,80 | 130,80 | 130,80 | -1,65% | 1.002,00 |
| 05.01.2024 | 133,00 | 133,00 | 133,00 | 133,00 | -2,06% | 40,00 |
| 04.01.2024 | 138,00 | 138,00 | 134,20 | 135,80 | -1,45% | 590,00 |
| 03.01.2024 | 130,60 | 137,80 | 130,60 | 137,80 | 3,14% | 199,00 |
| 02.01.2024 | 133,00 | 133,60 | 130,00 | 133,60 | 2,93% | 77,00 |
| 29.12.2023 | 129,80 | 129,80 | 129,80 | 129,80 | -2,55% | - |
| 28.12.2023 | 132,40 | 133,20 | 131,40 | 133,20 | 2,46% | 124,00 |
| 27.12.2023 | 130,40 | 130,80 | 129,60 | 130,00 | 0,62% | 359,00 |
| 22.12.2023 | 129,80 | 129,80 | 127,00 | 129,20 | -4,01% | 749,00 |
| 21.12.2023 | 133,00 | 134,60 | 131,00 | 134,60 | -0,15% | 829,00 |
| 20.12.2023 | 134,80 | 138,40 | 134,80 | 134,80 | 0,60% | 107,00 |
| 19.12.2023 | 134,00 | 134,00 | 134,00 | 134,00 | -0,30% | - |
| 18.12.2023 | 134,40 | 136,60 | 134,00 | 134,40 | -1,90% | 241,00 |
| 15.12.2023 | 133,00 | 137,00 | 133,00 | 137,00 | 0,74% | 39,00 |
| 14.12.2023 | 135,80 | 136,40 | 133,00 | 136,00 | -1,16% | 197,00 |
| 13.12.2023 | 136,80 | 137,60 | 134,20 | 137,60 | 0,15% | 71,00 |
| 12.12.2023 | 136,00 | 137,40 | 134,80 | 137,40 | 3,00% | 228,00 |
| 11.12.2023 | 126,80 | 133,40 | 126,80 | 133,40 | 4,22% | 219,00 |
| 08.12.2023 | 131,00 | 131,00 | 126,00 | 128,00 | -2,29% | 248,00 |
| 07.12.2023 | 130,20 | 133,00 | 130,00 | 131,00 | -2,24% | 867,00 |
| 06.12.2023 | 133,00 | 135,40 | 132,00 | 134,00 | 3,72% | 108,00 |
| 05.12.2023 | 127,20 | 130,20 | 127,20 | 129,20 | -1,37% | 510,00 |
| 04.12.2023 | 135,00 | 135,00 | 129,40 | 131,00 | -0,61% | 662,00 |
| 01.12.2023 | 132,60 | 135,80 | 131,60 | 131,80 | -1,64% | 198,00 |
| 30.11.2023 | 129,40 | 134,40 | 127,00 | 134,00 | 3,88% | 708,00 |
| 29.11.2023 | 126,00 | 132,80 | 124,00 | 129,00 | 1,57% | 621,00 |
| 28.11.2023 | 107,40 | 127,00 | 107,00 | 127,00 | 18,91% | 2.208,00 |
| 27.11.2023 | 107,20 | 107,40 | 106,00 | 106,80 | -3,09% | 190,00 |
| 24.11.2023 | 106,60 | 110,20 | 106,60 | 110,20 | 2,42% | 30,00 |
| 23.11.2023 | 107,00 | 110,20 | 107,00 | 107,60 | -1,82% | 49,00 |
| 22.11.2023 | 106,00 | 110,00 | 106,00 | 109,60 | 0,74% | 160,00 |