117,000€
-1,68%
Echtzeit-Aktienkurs PDD Holdings Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PDD Holdings Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 118,50 | 119,00 | 115,75 | 117,25 | -1,68% | 100,00 |
| 24.04.2024 | 119,50 | 121,75 | 118,00 | 119,25 | -0,42% | 167,00 |
| 23.04.2024 | 116,75 | 121,25 | 116,00 | 119,75 | 2,79% | 330,00 |
| 22.04.2024 | 108,00 | 116,75 | 106,75 | 116,50 | 9,39% | 18,00 |
| 19.04.2024 | 105,75 | 106,75 | 103,75 | 106,50 | -0,23% | 351,00 |
| 18.04.2024 | 107,00 | 108,75 | 106,50 | 106,75 | 0,47% | 75,00 |
| 17.04.2024 | 106,50 | 108,00 | 105,75 | 106,25 | -0,47% | - |
| 16.04.2024 | 106,50 | 108,50 | 105,25 | 106,75 | -0,93% | 100,00 |
| 15.04.2024 | 107,00 | 110,00 | 106,75 | 107,75 | -0,92% | 223,00 |
| 12.04.2024 | 112,25 | 113,50 | 108,25 | 108,75 | -3,55% | 50,00 |
| 11.04.2024 | 112,25 | 113,25 | 111,00 | 112,75 | 1,35% | 41,00 |
| 10.04.2024 | 112,75 | 115,25 | 110,25 | 111,25 | -0,45% | - |
| 09.04.2024 | 108,75 | 111,75 | 107,50 | 111,75 | 3,23% | 36,00 |
| 08.04.2024 | 108,25 | 108,75 | 105,25 | 108,25 | -0,46% | 10,00 |
| 05.04.2024 | 108,75 | 109,25 | 107,25 | 108,75 | 0,46% | 17,00 |
| 04.04.2024 | 112,00 | 112,00 | 108,25 | 108,25 | -1,81% | - |
| 03.04.2024 | 109,25 | 110,75 | 108,25 | 110,25 | 0,46% | - |
| 02.04.2024 | 106,00 | 112,25 | 106,00 | 109,75 | 1,90% | 10,00 |
| 28.03.2024 | 107,70 | 109,50 | 106,30 | 107,70 | 0,09% | - |
| 27.03.2024 | 110,30 | 110,30 | 106,80 | 107,60 | -2,71% | 50,00 |
| 26.03.2024 | 112,00 | 112,30 | 105,00 | 110,60 | 0,09% | 460,00 |
| 25.03.2024 | 114,10 | 115,30 | 109,40 | 110,50 | -2,90% | 18,00 |
| 22.03.2024 | 111,10 | 118,00 | 110,50 | 113,80 | 0,89% | 347,00 |
| 21.03.2024 | 121,20 | 123,70 | 111,80 | 112,80 | -6,08% | 668,00 |
| 20.03.2024 | 118,60 | 138,80 | 117,80 | 120,10 | 1,95% | 264,00 |
| 19.03.2024 | 119,50 | 119,50 | 114,60 | 117,80 | -0,93% | 139,00 |
| 18.03.2024 | 114,90 | 120,00 | 114,90 | 118,90 | 4,39% | 150,00 |
| 15.03.2024 | 113,90 | 116,20 | 112,40 | 113,90 | -0,18% | 89,00 |
| 14.03.2024 | 112,30 | 114,20 | 109,70 | 114,10 | 1,51% | 163,00 |
| 13.03.2024 | 108,40 | 116,80 | 108,20 | 112,40 | 3,12% | 339,00 |
| 12.03.2024 | 106,10 | 109,10 | 104,70 | 109,00 | 6,34% | 1.165,00 |
| 11.03.2024 | 99,65 | 107,80 | 99,65 | 102,50 | 1,59% | 300,00 |
| 08.03.2024 | 106,80 | 107,50 | 99,50 | 100,90 | -5,61% | 373,00 |
| 07.03.2024 | 105,80 | 108,10 | 105,10 | 106,90 | 0,00% | 612,00 |
| 06.03.2024 | 112,60 | 112,90 | 106,80 | 106,90 | -4,30% | 5.370,00 |
| 05.03.2024 | 111,60 | 113,10 | 108,60 | 111,70 | -0,71% | 385,00 |
| 04.03.2024 | 117,50 | 117,90 | 111,50 | 112,50 | -3,85% | - |
| 01.03.2024 | 115,60 | 119,60 | 115,60 | 117,00 | 1,56% | 14,00 |
| 29.02.2024 | 115,10 | 118,70 | 114,80 | 115,20 | -0,17% | 335,00 |
| 28.02.2024 | 117,60 | 118,20 | 115,20 | 115,40 | -2,53% | 1.239,00 |
| 27.02.2024 | 116,30 | 120,60 | 116,10 | 118,40 | 1,54% | - |
| 26.02.2024 | 119,30 | 119,50 | 111,80 | 116,60 | -1,19% | 1.245,00 |
| 23.02.2024 | 121,50 | 123,50 | 115,00 | 118,00 | -2,96% | 141,00 |
| 22.02.2024 | 121,70 | 125,90 | 120,80 | 121,60 | 1,33% | 238,00 |
| 21.02.2024 | 125,50 | 126,00 | 119,40 | 120,00 | -1,15% | 283,00 |
| 20.02.2024 | 127,00 | 127,80 | 119,50 | 121,40 | -5,38% | 466,00 |
| 19.02.2024 | 126,10 | 132,40 | 126,10 | 128,30 | 2,15% | 2.434,00 |
| 16.02.2024 | 127,50 | 129,30 | 125,50 | 125,60 | 0,00% | 166,00 |
| 15.02.2024 | 123,00 | 126,00 | 122,90 | 125,60 | 2,11% | 58,00 |
| 14.02.2024 | 120,90 | 123,60 | 120,90 | 123,00 | 1,99% | 43,00 |
| 13.02.2024 | 122,00 | 123,30 | 119,70 | 120,60 | -1,31% | 145,00 |
| 12.02.2024 | 119,30 | 124,40 | 118,40 | 122,20 | 3,38% | 857,00 |
| 09.02.2024 | 117,70 | 118,80 | 116,40 | 118,20 | 0,60% | 717,00 |
| 08.02.2024 | 118,40 | 120,50 | 117,50 | 117,50 | -1,76% | 6.149,00 |
| 07.02.2024 | 116,60 | 120,60 | 113,80 | 119,60 | 2,22% | 64,00 |
| 06.02.2024 | 116,70 | 118,50 | 115,00 | 117,00 | 3,72% | 294,00 |
| 05.02.2024 | 115,10 | 116,00 | 112,00 | 112,80 | -2,25% | 1.408,00 |
| 02.02.2024 | 118,30 | 118,30 | 112,80 | 115,40 | -0,86% | 1.287,00 |
| 01.02.2024 | 117,90 | 120,00 | 116,20 | 116,40 | -0,85% | 2,00 |
| 31.01.2024 | 114,00 | 119,40 | 113,80 | 117,40 | 1,65% | 15,00 |
| 30.01.2024 | 118,80 | 118,80 | 112,80 | 115,50 | -3,91% | 6.344,00 |
| 29.01.2024 | 132,40 | 132,50 | 118,80 | 120,20 | -7,96% | 2.322,00 |
| 26.01.2024 | 132,90 | 132,90 | 129,50 | 130,60 | -1,95% | - |
| 25.01.2024 | 133,30 | 134,70 | 132,60 | 133,20 | 0,30% | 92,00 |
| 24.01.2024 | 132,70 | 134,60 | 130,70 | 132,80 | 2,31% | 60,00 |
| 23.01.2024 | 132,20 | 134,50 | 128,80 | 129,80 | 0,00% | 58,00 |
| 22.01.2024 | 129,00 | 130,90 | 127,40 | 129,80 | -1,52% | 135,00 |
| 19.01.2024 | 129,20 | 132,50 | 128,70 | 131,80 | 0,84% | 38,00 |
| 18.01.2024 | 130,90 | 133,70 | 129,50 | 130,70 | 0,00% | 154,00 |
| 17.01.2024 | 130,80 | 130,80 | 124,50 | 130,70 | -0,68% | 210,00 |
| 16.01.2024 | 134,30 | 134,40 | 130,80 | 131,60 | -2,23% | 484,00 |
| 15.01.2024 | 134,40 | 134,80 | 134,10 | 134,60 | -0,81% | 50,00 |
| 12.01.2024 | 138,50 | 138,90 | 135,50 | 135,70 | -1,60% | 70,00 |
| 11.01.2024 | 137,20 | 139,30 | 136,90 | 137,90 | 1,40% | 36,00 |
| 10.01.2024 | 137,50 | 138,50 | 135,60 | 136,00 | -1,23% | 246,00 |
| 09.01.2024 | 134,40 | 138,70 | 132,40 | 137,70 | 2,23% | 37,00 |
| 08.01.2024 | 134,00 | 135,00 | 130,00 | 134,70 | 0,52% | 629,00 |
| 05.01.2024 | 135,00 | 136,10 | 133,20 | 134,00 | -0,67% | 80,00 |
| 04.01.2024 | 136,20 | 137,10 | 134,80 | 134,90 | -1,03% | 75,00 |
| 03.01.2024 | 132,20 | 137,50 | 131,40 | 136,30 | 2,40% | 133,00 |
| 02.01.2024 | 132,30 | 133,10 | 129,60 | 133,10 | 1,22% | 64,00 |
| 29.12.2023 | 131,40 | 131,50 | 131,40 | 131,50 | 0,08% | - |
| 28.12.2023 | 133,20 | 133,20 | 130,30 | 131,40 | 1,08% | 20,00 |
| 27.12.2023 | 132,60 | 132,60 | 128,20 | 130,00 | -0,91% | 66,00 |
| 22.12.2023 | 131,50 | 131,50 | 126,80 | 131,20 | -1,65% | 243,00 |
| 21.12.2023 | 134,00 | 135,20 | 131,70 | 133,40 | -0,45% | 1.252,00 |
| 20.12.2023 | 137,00 | 137,10 | 133,90 | 134,00 | -1,98% | - |
| 19.12.2023 | 135,40 | 137,10 | 134,50 | 136,70 | 0,81% | 56,00 |
| 18.12.2023 | 136,00 | 136,30 | 133,80 | 135,60 | -0,15% | - |
| 15.12.2023 | 134,20 | 137,10 | 134,10 | 135,80 | 1,95% | 1.017,00 |
| 14.12.2023 | 135,40 | 135,70 | 133,10 | 133,20 | -0,97% | 1.066,00 |
| 13.12.2023 | 136,60 | 136,60 | 134,30 | 134,50 | -1,32% | 879,00 |
| 12.12.2023 | 133,30 | 136,40 | 132,30 | 136,30 | 2,64% | 739,00 |
| 11.12.2023 | 128,80 | 133,50 | 127,80 | 132,80 | 2,87% | 212,00 |
| 08.12.2023 | 130,10 | 130,10 | 126,80 | 129,10 | -0,69% | 134,00 |
| 07.12.2023 | 131,00 | 132,50 | 129,00 | 130,00 | -1,44% | 1.128,00 |
| 06.12.2023 | 133,30 | 134,50 | 131,60 | 131,90 | -0,75% | 279,00 |
| 05.12.2023 | 130,30 | 133,00 | 127,70 | 132,90 | 0,83% | 596,00 |
| 04.12.2023 | 131,60 | 133,50 | 129,30 | 131,80 | -0,75% | 497,00 |
| 01.12.2023 | 134,80 | 134,90 | 131,70 | 132,80 | -1,92% | 834,00 |