Börse:
41,931$
9,45%
Echtzeit-Aktienkurs Pinduoduo Inc.
Bid:
41,706$
Ask:
42,156$
Aktienkurse zur Pinduoduo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 39,35 | 42,12 | 39,01 | 41,95 | 9,50% | - |
| 25.05.2022 | 38,06 | 39,19 | 37,53 | 38,31 | 3,65% | 7.507.540,00 |
| 24.05.2022 | 39,00 | 39,00 | 36,29 | 36,96 | -8,63% | 9.654.632,00 |
| 23.05.2022 | 40,69 | 40,73 | 38,61 | 40,45 | -1,10% | 8.312.845,00 |
| 20.05.2022 | 43,49 | 44,05 | 39,34 | 40,90 | -2,73% | 12.005.405,00 |
| 19.05.2022 | 39,53 | 42,64 | 39,53 | 42,05 | 8,97% | 15.168.260,00 |
| 18.05.2022 | 38,96 | 41,14 | 38,20 | 38,59 | -3,91% | 8.642.362,00 |
| 17.05.2022 | 41,08 | 42,90 | 39,33 | 40,16 | 6,13% | 15.479.372,00 |
| 16.05.2022 | 38,56 | 40,15 | 37,04 | 37,84 | 0,32% | 10.286.407,00 |
| 13.05.2022 | 35,40 | 37,91 | 35,25 | 37,72 | 10,20% | 9.396.839,00 |
| 12.05.2022 | 33,21 | 35,53 | 31,01 | 34,23 | 1,15% | 12.832.541,00 |
| 11.05.2022 | 36,53 | 38,07 | 33,62 | 33,84 | -4,84% | 11.440.234,00 |
| 10.05.2022 | 36,61 | 36,61 | 33,99 | 35,56 | 1,75% | 12.803.781,00 |
| 09.05.2022 | 36,33 | 37,55 | 34,53 | 34,95 | -8,48% | 11.418.075,00 |
| 06.05.2022 | 40,28 | 40,40 | 37,50 | 38,19 | -5,19% | 7.355.639,00 |
| 05.05.2022 | 43,16 | 43,52 | 39,71 | 40,28 | -11,18% | 10.054.844,00 |
| 04.05.2022 | 42,54 | 45,39 | 41,60 | 45,35 | 3,28% | 8.731.898,00 |
| 03.05.2022 | 44,03 | 45,63 | 43,28 | 43,91 | -1,68% | 8.126.163,00 |
| 02.05.2022 | 42,31 | 44,99 | 41,60 | 44,66 | 3,64% | 10.794.961,00 |
| 29.04.2022 | 44,74 | 45,70 | 42,80 | 43,09 | 13,54% | 27.820.555,00 |
| 28.04.2022 | 38,00 | 38,68 | 36,22 | 37,95 | 1,42% | 8.561.538,00 |
| 27.04.2022 | 35,57 | 38,90 | 35,54 | 37,42 | 7,41% | 18.974.957,00 |
| 26.04.2022 | 35,52 | 36,23 | 34,32 | 34,84 | -2,13% | 14.600.686,00 |
| 25.04.2022 | 33,09 | 36,43 | 32,53 | 35,60 | 2,51% | 17.053.070,00 |
| 22.04.2022 | 35,20 | 37,49 | 34,65 | 34,73 | -0,06% | 11.881.216,00 |
| 21.04.2022 | 36,82 | 37,85 | 34,38 | 34,75 | -6,86% | 12.616.990,00 |
| 20.04.2022 | 39,40 | 39,54 | 37,14 | 37,31 | -6,26% | 11.339.706,00 |
| 19.04.2022 | 39,00 | 39,89 | 37,53 | 39,80 | -0,52% | 11.234.103,00 |
| 18.04.2022 | 38,50 | 40,12 | 36,90 | 40,01 | -0,05% | 14.537.430,00 |
| 14.04.2022 | 43,97 | 44,49 | 39,85 | 40,03 | -8,84% | 14.358.457,00 |
| 13.04.2022 | 41,66 | 45,22 | 40,54 | 43,91 | 5,88% | 14.348.004,00 |
| 12.04.2022 | 42,81 | 43,37 | 41,18 | 41,47 | -1,78% | 13.237.768,00 |
| 11.04.2022 | 41,81 | 44,61 | 41,29 | 42,22 | -0,89% | 15.213.156,00 |
| 08.04.2022 | 42,39 | 44,29 | 41,51 | 42,60 | 0,54% | 13.395.864,00 |
| 07.04.2022 | 44,45 | 44,78 | 41,19 | 42,37 | -6,45% | 16.186.834,00 |
| 06.04.2022 | 45,58 | 46,10 | 43,76 | 45,29 | -3,27% | 14.037.194,00 |
| 05.04.2022 | 48,74 | 48,78 | 46,30 | 46,82 | -5,03% | 13.996.286,00 |
| 04.04.2022 | 46,85 | 49,87 | 44,81 | 49,30 | 15,59% | 32.124.241,00 |
| 01.04.2022 | 44,52 | 45,80 | 41,69 | 42,65 | 6,33% | 29.336.665,00 |
| 31.03.2022 | 42,87 | 43,03 | 39,84 | 40,11 | -8,34% | 18.464.714,00 |
| 30.03.2022 | 43,74 | 46,99 | 43,06 | 43,76 | -1,22% | 15.656.507,00 |
| 29.03.2022 | 44,97 | 47,00 | 44,02 | 44,30 | 1,44% | 25.809.747,00 |
| 28.03.2022 | 44,99 | 45,14 | 41,10 | 43,67 | -1,29% | 21.728.557,00 |
| 25.03.2022 | 42,59 | 44,79 | 41,94 | 44,24 | -1,56% | 25.979.431,00 |
| 24.03.2022 | 47,71 | 48,31 | 44,52 | 44,94 | -9,03% | 43.293.853,00 |
| 23.03.2022 | 46,83 | 55,38 | 46,24 | 49,40 | 3,93% | 52.480.881,00 |
| 22.03.2022 | 42,78 | 49,43 | 41,83 | 47,53 | 18,85% | 55.714.561,00 |
| 21.03.2022 | 44,94 | 45,98 | 38,50 | 39,99 | -6,13% | 52.251.826,00 |
| 18.03.2022 | 39,66 | 45,97 | 39,16 | 42,60 | 8,20% | 43.263.717,00 |
| 17.03.2022 | 40,85 | 41,07 | 36,81 | 39,37 | -7,63% | 32.409.279,00 |
| 16.03.2022 | 37,12 | 42,97 | 35,64 | 42,62 | 56,06% | 79.707.660,00 |
| 15.03.2022 | 25,52 | 29,75 | 23,21 | 27,31 | 6,97% | 56.774.301,00 |
| 14.03.2022 | 27,97 | 30,83 | 25,41 | 25,53 | -20,54% | 32.943.511,00 |
| 11.03.2022 | 37,07 | 37,07 | 32,09 | 32,13 | -10,15% | 17.274.393,00 |
| 10.03.2022 | 39,77 | 39,83 | 35,02 | 35,76 | -17,49% | 18.296.948,00 |
| 09.03.2022 | 41,13 | 43,83 | 40,21 | 43,34 | 8,30% | 7.731.168,00 |
| 08.03.2022 | 38,47 | 41,75 | 37,17 | 40,02 | 3,65% | 10.929.018,00 |
| 07.03.2022 | 40,10 | 41,62 | 37,40 | 38,61 | -6,45% | 13.841.621,00 |
| 04.03.2022 | 44,40 | 45,35 | 40,90 | 41,27 | -8,74% | 13.183.299,00 |
| 03.03.2022 | 50,08 | 50,10 | 44,53 | 45,22 | -7,28% | 10.381.377,00 |
| 02.03.2022 | 51,14 | 51,16 | 47,92 | 48,77 | -4,34% | 6.121.950,00 |
| 01.03.2022 | 51,68 | 54,79 | 50,64 | 50,98 | -1,70% | 4.450.268,00 |
| 28.02.2022 | 50,72 | 52,24 | 49,87 | 51,86 | 0,41% | 5.560.616,00 |
| 25.02.2022 | 52,18 | 52,42 | 49,40 | 51,65 | 1,16% | 6.888.231,00 |
| 24.02.2022 | 49,00 | 51,11 | 47,57 | 51,06 | -1,47% | 14.145.285,00 |
| 23.02.2022 | 55,07 | 56,58 | 51,61 | 51,82 | -4,74% | 6.247.023,00 |
| 22.02.2022 | 53,73 | 56,60 | 53,73 | 54,40 | -2,91% | 7.384.860,00 |
| 18.02.2022 | 56,74 | 57,89 | 54,76 | 56,03 | -6,05% | 8.325.155,00 |
| 17.02.2022 | 60,03 | 63,14 | 59,39 | 59,64 | -0,93% | 5.005.189,00 |
| 16.02.2022 | 61,75 | 62,40 | 59,72 | 60,20 | -1,68% | 5.974.245,00 |
| 15.02.2022 | 60,34 | 61,30 | 59,00 | 61,23 | 3,50% | 4.847.767,00 |
| 14.02.2022 | 58,57 | 59,80 | 57,53 | 59,16 | -1,40% | 4.532.947,00 |
| 11.02.2022 | 63,14 | 63,68 | 59,44 | 60,00 | -5,06% | 5.648.432,00 |
| 10.02.2022 | 60,84 | 65,18 | 60,10 | 63,20 | 1,48% | 6.766.096,00 |
| 09.02.2022 | 60,51 | 64,78 | 59,76 | 62,28 | 3,52% | 9.168.284,00 |
| 08.02.2022 | 53,88 | 60,53 | 53,42 | 60,16 | 12,81% | 10.351.515,00 |
| 07.02.2022 | 55,40 | 56,65 | 53,24 | 53,33 | -4,51% | 8.172.461,00 |
| 04.02.2022 | 55,30 | 56,54 | 54,23 | 55,85 | 1,31% | 5.404.176,00 |
| 03.02.2022 | 56,24 | 57,00 | 54,82 | 55,13 | -4,60% | 5.139.330,00 |
| 02.02.2022 | 59,68 | 59,87 | 57,20 | 57,79 | -3,04% | 3.441.466,00 |
| 01.02.2022 | 59,74 | 60,87 | 58,58 | 59,60 | -0,40% | 6.227.773,00 |
| 31.01.2022 | 54,35 | 59,97 | 54,10 | 59,84 | 12,80% | 10.644.147,00 |
| 28.01.2022 | 51,00 | 53,09 | 49,09 | 53,05 | 4,37% | 7.473.060,00 |
| 27.01.2022 | 53,90 | 54,00 | 50,30 | 50,83 | -6,01% | 8.447.661,00 |
| 26.01.2022 | 60,98 | 61,32 | 53,03 | 54,08 | -9,11% | 10.735.072,00 |
| 25.01.2022 | 59,65 | 61,62 | 58,87 | 59,50 | -1,69% | 6.123.796,00 |
| 24.01.2022 | 60,00 | 60,57 | 57,97 | 60,52 | -3,03% | 9.182.274,00 |
| 21.01.2022 | 66,00 | 66,73 | 61,82 | 62,41 | -5,61% | 7.714.412,00 |
| 20.01.2022 | 69,22 | 71,27 | 66,03 | 66,12 | 2,75% | 13.767.588,00 |
| 19.01.2022 | 62,16 | 66,35 | 62,16 | 64,35 | 4,58% | 11.313.538,00 |
| 18.01.2022 | 58,32 | 63,44 | 58,21 | 61,53 | 1,85% | 7.824.739,00 |
| 14.01.2022 | 58,88 | 61,78 | 58,64 | 60,41 | 4,84% | 7.025.157,00 |
| 13.01.2022 | 58,30 | 59,80 | 57,45 | 57,62 | -4,57% | 5.218.560,00 |
| 12.01.2022 | 62,50 | 63,78 | 60,00 | 60,38 | 0,60% | 8.847.229,00 |
| 11.01.2022 | 57,44 | 61,42 | 56,51 | 60,02 | 5,32% | 9.553.496,00 |
| 10.01.2022 | 56,35 | 57,75 | 54,20 | 56,99 | 1,95% | 9.133.304,00 |
| 07.01.2022 | 53,05 | 58,14 | 52,70 | 55,90 | 7,23% | 12.497.142,00 |
| 06.01.2022 | 49,05 | 53,68 | 47,67 | 52,13 | 7,42% | 14.510.272,00 |
| 05.01.2022 | 48,98 | 51,88 | 48,05 | 48,53 | -2,59% | 9.639.011,00 |
| 04.01.2022 | 54,11 | 54,11 | 49,04 | 49,82 | -11,19% | 16.363.978,00 |