Börse:
62,000€
-0,16%
Echtzeit-Aktienkurs Pinduoduo Inc.
Bid:
61,700€
Ask:
62,300€
Aktienkurse zur Pinduoduo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2022 | 61,60 | 62,30 | 61,40 | 62,00 | -0,16% | 10,00 |
| 01.07.2022 | 58,50 | 62,35 | 58,10 | 62,10 | 5,43% | 43,00 |
| 30.06.2022 | 60,00 | 60,00 | 57,15 | 58,90 | -2,64% | 294,00 |
| 29.06.2022 | 59,65 | 61,10 | 57,90 | 60,50 | 1,00% | 31,00 |
| 28.06.2022 | 61,10 | 62,60 | 59,25 | 59,90 | -2,12% | 511,00 |
| 27.06.2022 | 62,90 | 64,90 | 60,00 | 61,20 | -1,77% | 614,00 |
| 24.06.2022 | 61,55 | 64,20 | 60,30 | 62,30 | 2,13% | 1.216,00 |
| 23.06.2022 | 56,90 | 61,65 | 56,90 | 61,00 | 6,64% | 2.352,00 |
| 22.06.2022 | 59,20 | 59,75 | 57,10 | 57,20 | -4,51% | 297,00 |
| 21.06.2022 | 58,30 | 62,85 | 57,50 | 59,90 | 4,54% | 1.598,00 |
| 20.06.2022 | 56,40 | 57,45 | 56,30 | 57,30 | 1,87% | 396,00 |
| 17.06.2022 | 57,10 | 60,35 | 55,40 | 56,25 | 1,17% | 603,00 |
| 16.06.2022 | 57,80 | 58,00 | 52,35 | 55,60 | -3,64% | 346,00 |
| 15.06.2022 | 59,65 | 60,00 | 56,15 | 57,70 | -1,20% | 390,00 |
| 14.06.2022 | 54,75 | 59,20 | 53,40 | 58,40 | 11,45% | 404,00 |
| 13.06.2022 | 55,75 | 56,10 | 50,45 | 52,40 | -8,07% | 1.421,00 |
| 10.06.2022 | 55,05 | 58,95 | 55,05 | 57,00 | 2,80% | 1.262,00 |
| 09.06.2022 | 59,75 | 61,40 | 54,05 | 55,45 | -8,50% | 2.012,00 |
| 08.06.2022 | 57,00 | 62,10 | 56,50 | 60,60 | 9,49% | 2.742,00 |
| 07.06.2022 | 50,25 | 56,15 | 49,70 | 55,35 | 10,15% | 1.352,00 |
| 06.06.2022 | 47,60 | 54,15 | 47,58 | 50,25 | 5,85% | 880,00 |
| 03.06.2022 | 49,15 | 49,23 | 46,53 | 47,48 | -3,06% | 189,00 |
| 02.06.2022 | 45,93 | 49,30 | 45,30 | 48,98 | 6,24% | 697,00 |
| 01.06.2022 | 46,90 | 48,63 | 45,13 | 46,10 | -1,60% | 509,00 |
| 31.05.2022 | 46,28 | 49,23 | 45,58 | 46,85 | 1,41% | 1.714,00 |
| 30.05.2022 | 45,70 | 47,35 | 45,20 | 46,20 | 2,78% | 626,00 |
| 27.05.2022 | 38,73 | 45,00 | 38,70 | 44,95 | 15,04% | 1.885,00 |
| 26.05.2022 | 35,68 | 39,28 | 35,60 | 39,08 | 9,22% | 557,00 |
| 25.05.2022 | 35,13 | 36,68 | 34,93 | 35,78 | 4,07% | 1.165,00 |
| 24.05.2022 | 36,90 | 37,00 | 33,90 | 34,38 | -9,24% | 404,00 |
| 23.05.2022 | 39,10 | 39,73 | 36,28 | 37,88 | -2,19% | 200,00 |
| 20.05.2022 | 40,63 | 41,70 | 37,30 | 38,73 | -2,58% | 1.097,00 |
| 19.05.2022 | 36,53 | 40,23 | 35,38 | 39,75 | 7,94% | 260,00 |
| 18.05.2022 | 38,08 | 39,10 | 36,48 | 36,83 | -3,28% | 1.227,00 |
| 17.05.2022 | 37,70 | 40,70 | 37,23 | 38,08 | 5,11% | 1.140,00 |
| 16.05.2022 | 36,43 | 38,48 | 35,55 | 36,23 | 0,00% | 77,00 |
| 13.05.2022 | 34,03 | 36,43 | 33,83 | 36,23 | 9,77% | 270,00 |
| 12.05.2022 | 32,10 | 34,08 | 29,95 | 33,00 | 2,72% | 247,00 |
| 11.05.2022 | 35,00 | 36,13 | 31,98 | 32,13 | -4,74% | 641,00 |
| 10.05.2022 | 34,25 | 35,20 | 32,25 | 33,73 | 1,81% | 1.032,00 |
| 09.05.2022 | 36,05 | 36,25 | 32,70 | 33,13 | -8,56% | 914,00 |
| 06.05.2022 | 37,68 | 38,90 | 35,43 | 36,23 | -4,98% | 186,00 |
| 05.05.2022 | 42,58 | 42,60 | 37,73 | 38,13 | -10,71% | 433,00 |
| 04.05.2022 | 41,15 | 42,70 | 39,45 | 42,70 | 2,40% | 719,00 |
| 03.05.2022 | 43,28 | 43,43 | 41,05 | 41,70 | -2,00% | 199,00 |
| 02.05.2022 | 41,38 | 42,55 | 39,38 | 42,55 | 4,23% | 661,00 |
| 29.04.2022 | 39,13 | 43,30 | 37,73 | 40,83 | 13,17% | 1.057,00 |
| 28.04.2022 | 36,73 | 36,93 | 34,53 | 36,08 | 1,69% | 489,00 |
| 27.04.2022 | 32,88 | 36,73 | 32,88 | 35,48 | 8,24% | 1.620,00 |
| 26.04.2022 | 33,78 | 34,03 | 32,25 | 32,78 | -1,13% | 261,00 |
| 25.04.2022 | 31,63 | 33,95 | 30,40 | 33,15 | 3,03% | 1.071,00 |
| 22.04.2022 | 32,10 | 34,68 | 32,10 | 32,18 | 0,39% | 779,00 |
| 21.04.2022 | 34,25 | 34,75 | 31,78 | 32,05 | -6,76% | 1.053,00 |
| 20.04.2022 | 36,20 | 36,88 | 34,25 | 34,38 | -6,91% | 2.092,00 |
| 19.04.2022 | 37,25 | 37,73 | 34,88 | 36,93 | -0,14% | 753,00 |
| 14.04.2022 | 40,38 | 41,05 | 36,83 | 36,98 | -8,36% | 69,00 |
| 13.04.2022 | 38,75 | 41,50 | 37,75 | 40,35 | 5,56% | 961,00 |
| 12.04.2022 | 38,63 | 40,10 | 37,93 | 38,23 | -1,48% | 202,00 |
| 11.04.2022 | 38,50 | 40,80 | 36,08 | 38,80 | -1,02% | 1.588,00 |
| 08.04.2022 | 39,30 | 40,85 | 38,35 | 39,20 | 0,45% | 444,00 |
| 07.04.2022 | 41,13 | 42,03 | 37,88 | 39,03 | -6,19% | 463,00 |
| 06.04.2022 | 43,10 | 43,55 | 40,13 | 41,60 | -3,14% | 647,00 |
| 05.04.2022 | 44,93 | 46,10 | 42,45 | 42,95 | -4,45% | 1.417,00 |
| 04.04.2022 | 39,45 | 45,30 | 39,45 | 44,95 | 16,38% | 2.812,00 |
| 01.04.2022 | 35,95 | 41,63 | 35,88 | 38,63 | 6,40% | 2.532,00 |
| 31.03.2022 | 38,95 | 39,50 | 35,90 | 36,30 | -7,52% | 733,00 |
| 30.03.2022 | 39,95 | 42,05 | 38,70 | 39,25 | -1,88% | 1.763,00 |
| 29.03.2022 | 39,30 | 42,15 | 38,85 | 40,00 | 0,63% | 6.136,00 |
| 28.03.2022 | 41,00 | 42,30 | 37,50 | 39,75 | -1,73% | 1.014,00 |
| 25.03.2022 | 40,80 | 40,80 | 37,35 | 40,45 | -1,22% | 2.871,00 |
| 24.03.2022 | 45,55 | 46,45 | 40,50 | 40,95 | -9,10% | 2.240,00 |
| 23.03.2022 | 44,25 | 50,30 | 41,90 | 45,05 | 4,04% | 5.085,00 |
| 22.03.2022 | 36,80 | 44,85 | 36,80 | 43,30 | 21,46% | 6.622,00 |
| 21.03.2022 | 38,70 | 41,80 | 33,55 | 35,65 | -7,76% | 5.028,00 |
| 18.03.2022 | 34,75 | 41,60 | 34,70 | 38,65 | 8,72% | 3.205,00 |
| 17.03.2022 | 39,05 | 39,60 | 33,25 | 35,55 | -8,96% | 4.492,00 |
| 16.03.2022 | 29,00 | 39,25 | 28,05 | 39,05 | 56,20% | 11.904,00 |
| 15.03.2022 | 23,05 | 27,05 | 21,15 | 25,00 | 6,84% | 6.233,00 |
| 14.03.2022 | 28,65 | 29,10 | 23,15 | 23,40 | -20,54% | 6.707,00 |
| 11.03.2022 | 32,50 | 34,05 | 29,45 | 29,45 | -9,66% | 3.212,00 |
| 10.03.2022 | 39,15 | 39,15 | 31,75 | 32,60 | -16,62% | 5.925,00 |
| 09.03.2022 | 37,15 | 39,50 | 36,50 | 39,10 | 6,54% | 333,00 |
| 08.03.2022 | 34,80 | 38,20 | 34,15 | 36,70 | 3,23% | 1.239,00 |
| 07.03.2022 | 37,40 | 38,15 | 35,05 | 35,55 | -5,83% | 2.027,00 |
| 04.03.2022 | 40,10 | 41,50 | 37,40 | 37,75 | -7,59% | 904,00 |
| 03.03.2022 | 43,90 | 45,45 | 40,25 | 40,85 | -6,74% | 1.146,00 |
| 02.03.2022 | 46,00 | 46,70 | 43,30 | 43,80 | -4,26% | 918,00 |
| 01.03.2022 | 46,25 | 49,10 | 45,50 | 45,75 | -0,87% | 168,00 |
| 28.02.2022 | 45,20 | 46,55 | 44,45 | 46,15 | 0,65% | 352,00 |
| 25.02.2022 | 45,15 | 47,00 | 43,95 | 45,85 | 0,77% | 587,00 |
| 24.02.2022 | 45,80 | 45,80 | 42,80 | 45,50 | -0,98% | 757,00 |
| 23.02.2022 | 49,20 | 49,85 | 45,65 | 45,95 | -4,37% | 1.546,00 |
| 22.02.2022 | 47,65 | 49,85 | 46,40 | 48,05 | 0,63% | 447,00 |
| 21.02.2022 | 49,50 | 50,30 | 47,15 | 47,75 | -3,24% | 755,00 |
| 18.02.2022 | 52,70 | 52,90 | 48,30 | 49,35 | -5,82% | 1.152,00 |
| 17.02.2022 | 52,90 | 55,50 | 52,30 | 52,40 | -0,95% | 2.318,00 |
| 16.02.2022 | 53,70 | 55,60 | 52,50 | 52,90 | -1,67% | 1.399,00 |
| 15.02.2022 | 52,30 | 54,30 | 52,10 | 53,80 | 3,26% | 459,00 |
| 14.02.2022 | 53,10 | 53,10 | 50,80 | 52,10 | -1,70% | 189,00 |
| 11.02.2022 | 54,70 | 56,30 | 52,40 | 53,00 | -4,16% | 663,00 |