1,460€
Echtzeit-Aktienkurs Xunlei Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Xunlei Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,44 | 1,47 | 1,44 | 1,46 | 0,00% | - |
| 24.04.2024 | 1,47 | 1,48 | 1,43 | 1,46 | 3,18% | - |
| 23.04.2024 | 1,39 | 1,42 | 1,38 | 1,42 | 1,43% | - |
| 22.04.2024 | 1,40 | 1,40 | 1,38 | 1,40 | 1,45% | - |
| 19.04.2024 | 1,38 | 1,40 | 1,37 | 1,38 | -2,48% | - |
| 18.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 3,68% | 300,00 |
| 17.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | 500,00 |
| 16.04.2024 | 1,38 | 1,38 | 1,37 | 1,37 | -0,72% | 1.510,00 |
| 15.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | 4.100,00 |
| 12.04.2024 | 1,44 | 1,44 | 1,40 | 1,40 | -1,41% | - |
| 11.04.2024 | 1,42 | 1,44 | 1,41 | 1,42 | -0,35% | - |
| 10.04.2024 | 1,39 | 1,43 | 1,38 | 1,43 | 4,78% | - |
| 09.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,81% | 1.200,00 |
| 08.04.2024 | 1,39 | 1,40 | 1,37 | 1,39 | -0,36% | - |
| 05.04.2024 | 1,40 | 1,40 | 1,38 | 1,39 | 0,36% | - |
| 04.04.2024 | 1,38 | 1,40 | 1,36 | 1,39 | 1,84% | - |
| 03.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | 2.800,00 |
| 02.04.2024 | 1,44 | 1,44 | 1,37 | 1,37 | 2,24% | 1.120,00 |
| 28.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 27.03.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 26.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 25.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,11% | - |
| 22.03.2024 | 1,36 | 1,38 | 1,35 | 1,36 | -2,17% | - |
| 21.03.2024 | 1,38 | 1,40 | 1,36 | 1,39 | 0,36% | - |
| 20.03.2024 | 1,36 | 1,39 | 1,35 | 1,38 | 0,73% | - |
| 19.03.2024 | 1,37 | 1,39 | 1,34 | 1,37 | -0,36% | - |
| 18.03.2024 | 1,41 | 1,42 | 1,34 | 1,38 | -2,83% | - |
| 15.03.2024 | 1,40 | 1,43 | 1,39 | 1,42 | -2,08% | - |
| 14.03.2024 | 1,52 | 1,53 | 1,41 | 1,45 | -4,30% | - |
| 13.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | 2.000,00 |
| 12.03.2024 | 1,44 | 1,50 | 1,42 | 1,48 | 8,82% | - |
| 11.03.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | 3.547,00 |
| 08.03.2024 | 1,36 | 1,39 | 1,34 | 1,38 | 1,85% | - |
| 07.03.2024 | 1,35 | 1,37 | 1,35 | 1,36 | -3,21% | - |
| 06.03.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 3,70% | 50,00 |
| 05.03.2024 | 1,35 | 1,36 | 1,34 | 1,35 | -2,88% | - |
| 04.03.2024 | 1,43 | 1,43 | 1,39 | 1,39 | 3,73% | 50,00 |
| 01.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 29.02.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 28.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 27.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 26.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,83% | - |
| 23.02.2024 | 1,38 | 1,40 | 1,37 | 1,37 | -1,44% | - |
| 22.02.2024 | 1,40 | 1,41 | 1,38 | 1,39 | 0,36% | - |
| 21.02.2024 | 1,36 | 1,38 | 1,36 | 1,38 | 0,36% | - |
| 20.02.2024 | 1,39 | 1,39 | 1,35 | 1,38 | -1,08% | - |
| 19.02.2024 | 1,39 | 1,39 | 1,38 | 1,39 | 0,36% | - |
| 16.02.2024 | 1,37 | 1,41 | 1,36 | 1,39 | 1,47% | - |
| 15.02.2024 | 1,39 | 1,39 | 1,37 | 1,37 | -1,09% | - |
| 14.02.2024 | 1,38 | 1,42 | 1,38 | 1,38 | 2,99% | - |
| 13.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | 4.490,00 |
| 12.02.2024 | 1,40 | 1,40 | 1,36 | 1,36 | -1,09% | 4.630,00 |
| 09.02.2024 | 1,37 | 1,40 | 1,37 | 1,38 | -0,36% | - |
| 08.02.2024 | 1,39 | 1,40 | 1,35 | 1,38 | 0,73% | - |
| 07.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | 1.000,00 |
| 06.02.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 1,10% | 600,00 |
| 05.02.2024 | 1,38 | 1,42 | 1,37 | 1,37 | 1,87% | - |
| 02.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 01.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 31.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 30.01.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 29.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 26.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 25.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 24.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 23.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 22.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 19.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 18.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 17.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 16.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 15.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 12.01.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 0,00% | - |
| 11.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 10.01.2024 | 1,40 | 1,40 | 1,38 | 1,38 | -1,43% | - |
| 09.01.2024 | 1,39 | 1,40 | 1,39 | 1,40 | -0,71% | - |
| 08.01.2024 | 1,37 | 1,41 | 1,37 | 1,41 | 1,08% | - |
| 05.01.2024 | 1,37 | 1,41 | 1,35 | 1,40 | 0,00% | - |
| 04.01.2024 | 1,45 | 1,46 | 1,37 | 1,40 | -4,12% | - |
| 03.01.2024 | 1,47 | 1,49 | 1,45 | 1,46 | -1,69% | - |
| 02.01.2024 | 1,48 | 1,54 | 1,46 | 1,48 | -4,52% | - |
| 29.12.2023 | 1,53 | 1,55 | 1,53 | 1,55 | 1,97% | - |
| 28.12.2023 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | 158,00 |
| 27.12.2023 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | 953,00 |
| 22.12.2023 | 1,51 | 1,51 | 1,51 | 1,51 | 4,86% | - |
| 21.12.2023 | 1,44 | 1,44 | 1,44 | 1,44 | 5,11% | - |
| 20.12.2023 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 19.12.2023 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 18.12.2023 | 1,36 | 1,36 | 1,36 | 1,36 | -2,51% | - |
| 15.12.2023 | 1,36 | 1,43 | 1,36 | 1,40 | 0,00% | - |
| 14.12.2023 | 1,41 | 1,47 | 1,38 | 1,40 | 0,72% | - |
| 13.12.2023 | 1,41 | 1,41 | 1,38 | 1,39 | 0,00% | - |
| 12.12.2023 | 1,38 | 1,42 | 1,37 | 1,39 | 0,00% | - |
| 11.12.2023 | 1,41 | 1,46 | 1,39 | 1,39 | -1,77% | - |
| 08.12.2023 | 1,39 | 1,41 | 1,39 | 1,41 | 0,00% | - |
| 07.12.2023 | 1,41 | 1,41 | 1,41 | 1,41 | -5,37% | - |
| 06.12.2023 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 05.12.2023 | 1,48 | 1,48 | 1,48 | 1,48 | 6,47% | - |
| 04.12.2023 | 1,39 | 1,39 | 1,39 | 1,39 | -1,07% | - |
| 01.12.2023 | 1,39 | 1,42 | 1,39 | 1,41 | 1,81% | - |