Echtzeit-Aktienkurs Jianpu Technology Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Jianpu Technology Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 1,03 | 1,09 | 0,90 | 1,09 | 0,00% | 267.359,00 |
| 07.12.2021 | 0,79 | 1,20 | 0,78 | 1,09 | 37,97% | 1.203.300,00 |
| 06.12.2021 | 0,77 | 0,85 | 0,75 | 0,79 | 3,95% | 133.428,00 |
| 03.12.2021 | 0,90 | 0,90 | 0,73 | 0,76 | -15,93% | 186.394,00 |
| 02.12.2021 | 1,01 | 1,07 | 0,88 | 0,90 | -8,69% | 80.623,00 |
| 01.12.2021 | 1,09 | 1,17 | 0,98 | 0,99 | -13,16% | 119.459,00 |
| 30.11.2021 | 1,13 | 1,20 | 1,10 | 1,14 | -1,72% | 47.802,00 |
| 29.11.2021 | 1,09 | 1,20 | 1,09 | 1,16 | 1,75% | 123.513,00 |
| 26.11.2021 | 1,15 | 1,15 | 1,10 | 1,14 | -5,00% | 36.477,00 |
| 24.11.2021 | 1,11 | 1,22 | 1,08 | 1,20 | 7,14% | 107.458,00 |
| 23.11.2021 | 1,15 | 1,20 | 1,05 | 1,12 | -1,75% | 138.236,00 |
| 22.11.2021 | 1,18 | 1,22 | 1,07 | 1,14 | -4,20% | 142.511,00 |
| 19.11.2021 | 1,22 | 1,32 | 1,18 | 1,19 | -5,56% | 141.541,00 |
| 18.11.2021 | 1,38 | 1,40 | 1,21 | 1,26 | -8,70% | 403.917,00 |
| 17.11.2021 | 1,50 | 1,52 | 1,37 | 1,38 | -6,12% | 161.935,00 |
| 16.11.2021 | 1,57 | 1,58 | 1,44 | 1,47 | -6,37% | 1.524.659,00 |
| 15.11.2021 | 1,54 | 1,58 | 1,48 | 1,57 | 1,29% | 192.285,00 |
| 12.11.2021 | 1,52 | 1,65 | 1,50 | 1,55 | 3,33% | 354.478,00 |
| 11.11.2021 | 1,50 | 1,58 | 1,46 | 1,50 | -2,60% | 303.215,00 |
| 10.11.2021 | 1,49 | 1,61 | 1,48 | 1,54 | 0,65% | 217.418,00 |
| 09.11.2021 | 1,54 | 1,65 | 1,46 | 1,53 | -1,92% | 285.570,00 |
| 08.11.2021 | 1,50 | 1,57 | 1,46 | 1,56 | 3,31% | 94.214,00 |
| 05.11.2021 | 1,49 | 1,55 | 1,46 | 1,51 | 0,67% | 122.007,00 |
| 04.11.2021 | 1,49 | 1,55 | 1,45 | 1,50 | 0,00% | 112.564,00 |
| 03.11.2021 | 1,45 | 1,53 | 1,43 | 1,50 | 3,45% | 100.828,00 |
| 02.11.2021 | 1,49 | 1,51 | 1,44 | 1,45 | -2,03% | 52.768,00 |
| 01.11.2021 | 1,54 | 1,55 | 1,48 | 1,48 | -2,63% | 57.115,00 |
| 29.10.2021 | 1,57 | 1,62 | 1,48 | 1,52 | -5,00% | 155.591,00 |
| 28.10.2021 | 1,65 | 1,67 | 1,57 | 1,60 | -0,62% | 152.185,00 |
| 27.10.2021 | 1,62 | 1,67 | 1,57 | 1,61 | -0,62% | 171.615,00 |
| 26.10.2021 | 1,56 | 1,64 | 1,53 | 1,62 | 1,89% | 122.442,00 |
| 25.10.2021 | 1,51 | 1,63 | 1,47 | 1,59 | 0,00% | 122.045,00 |
| 22.10.2021 | 1,66 | 1,71 | 1,54 | 1,59 | -3,64% | 98.862,00 |
| 21.10.2021 | 1,70 | 1,73 | 1,58 | 1,65 | -6,25% | 221.120,00 |
| 20.10.2021 | 1,60 | 1,79 | 1,57 | 1,76 | 2,92% | 609.528,00 |
| 19.10.2021 | 1,69 | 1,77 | 1,67 | 1,71 | 1,18% | 116.564,00 |
| 18.10.2021 | 1,65 | 1,80 | 1,62 | 1,69 | 1,20% | 159.264,00 |
| 15.10.2021 | 1,56 | 1,71 | 1,56 | 1,67 | 4,38% | 113.085,00 |
| 14.10.2021 | 1,56 | 1,67 | 1,53 | 1,60 | 0,63% | 105.606,00 |
| 13.10.2021 | 1,54 | 1,70 | 1,48 | 1,59 | 6,00% | 203.870,00 |
| 12.10.2021 | 1,53 | 1,53 | 1,44 | 1,50 | 1,35% | 59.738,00 |
| 11.10.2021 | 1,46 | 1,51 | 1,45 | 1,48 | 1,37% | 164.978,00 |
| 08.10.2021 | 1,47 | 1,49 | 1,37 | 1,46 | 1,39% | 155.974,00 |
| 07.10.2021 | 1,36 | 1,48 | 1,36 | 1,44 | 5,11% | 121.781,00 |
| 06.10.2021 | 1,41 | 1,47 | 1,37 | 1,37 | -4,86% | 102.707,00 |
| 05.10.2021 | 1,43 | 1,50 | 1,40 | 1,44 | -0,69% | 102.981,00 |
| 04.10.2021 | 1,48 | 1,52 | 1,41 | 1,45 | -3,33% | 87.961,00 |
| 01.10.2021 | 1,48 | 1,53 | 1,43 | 1,50 | 2,04% | 152.056,00 |
| 30.09.2021 | 1,50 | 1,57 | 1,41 | 1,47 | -3,29% | 156.365,00 |
| 29.09.2021 | 1,55 | 1,55 | 1,45 | 1,52 | 1,33% | 111.421,00 |
| 28.09.2021 | 1,47 | 1,52 | 1,44 | 1,50 | 0,67% | 152.101,00 |
| 27.09.2021 | 1,47 | 1,52 | 1,44 | 1,49 | 4,20% | 102.688,00 |
| 24.09.2021 | 1,43 | 1,48 | 1,43 | 1,43 | -1,38% | 51.416,00 |
| 23.09.2021 | 1,40 | 1,46 | 1,37 | 1,45 | 2,11% | 104.609,00 |
| 22.09.2021 | 1,46 | 1,49 | 1,38 | 1,42 | -2,07% | 107.414,00 |
| 21.09.2021 | 1,50 | 1,50 | 1,41 | 1,45 | -5,84% | 115.755,00 |
| 20.09.2021 | 1,52 | 1,54 | 1,42 | 1,54 | 0,65% | 134.475,00 |
| 17.09.2021 | 1,50 | 1,56 | 1,48 | 1,53 | 0,99% | 110.734,00 |
| 16.09.2021 | 1,53 | 1,60 | 1,47 | 1,52 | -0,98% | 179.733,00 |
| 15.09.2021 | 1,52 | 1,59 | 1,52 | 1,53 | -1,92% | 83.411,00 |
| 14.09.2021 | 1,59 | 1,67 | 1,53 | 1,56 | 0,00% | 117.107,00 |
| 13.09.2021 | 1,60 | 1,60 | 1,55 | 1,56 | -4,88% | 61.756,00 |
| 10.09.2021 | 1,60 | 1,68 | 1,54 | 1,64 | -1,80% | 149.452,00 |
| 09.09.2021 | 1,70 | 1,74 | 1,61 | 1,67 | -4,02% | 47.914,00 |
| 08.09.2021 | 1,73 | 1,81 | 1,67 | 1,74 | -1,69% | 54.758,00 |
| 07.09.2021 | 1,78 | 1,83 | 1,64 | 1,77 | -1,67% | 61.603,00 |
| 03.09.2021 | 1,79 | 1,85 | 1,72 | 1,80 | 0,00% | 57.521,00 |
| 02.09.2021 | 1,71 | 1,82 | 1,71 | 1,80 | 5,26% | 55.299,00 |
| 01.09.2021 | 1,60 | 1,74 | 1,60 | 1,71 | 5,56% | 86.836,00 |
| 31.08.2021 | 1,61 | 1,62 | 1,54 | 1,62 | 0,00% | 83.863,00 |
| 30.08.2021 | 1,63 | 1,68 | 1,56 | 1,62 | -1,22% | 102.331,00 |
| 27.08.2021 | 1,65 | 1,70 | 1,57 | 1,64 | -0,61% | 136.159,00 |
| 26.08.2021 | 1,64 | 1,70 | 1,59 | 1,65 | -0,60% | 84.312,00 |
| 25.08.2021 | 1,62 | 1,73 | 1,61 | 1,66 | 5,73% | 116.358,00 |
| 24.08.2021 | 1,62 | 1,65 | 1,50 | 1,57 | 0,64% | 148.191,00 |
| 23.08.2021 | 1,71 | 1,74 | 1,56 | 1,56 | -7,69% | 126.895,00 |
| 20.08.2021 | 1,86 | 1,89 | 1,65 | 1,69 | -9,14% | 131.467,00 |
| 19.08.2021 | 1,87 | 1,97 | 1,76 | 1,86 | -3,12% | 123.947,00 |
| 18.08.2021 | 2,02 | 2,03 | 1,90 | 1,92 | -4,00% | 62.729,00 |
| 17.08.2021 | 1,93 | 2,05 | 1,90 | 2,00 | 5,26% | 145.309,00 |
| 16.08.2021 | 2,00 | 2,08 | 1,87 | 1,90 | -7,77% | 130.746,00 |
| 13.08.2021 | 2,06 | 2,09 | 1,94 | 2,06 | 0,98% | 109.664,00 |
| 12.08.2021 | 2,04 | 2,09 | 2,00 | 2,04 | 0,00% | 111.112,00 |
| 11.08.2021 | 2,00 | 2,09 | 1,93 | 2,04 | 2,51% | 102.187,00 |
| 10.08.2021 | 2,10 | 2,10 | 1,96 | 1,99 | -2,93% | 102.242,00 |
| 09.08.2021 | 1,96 | 2,05 | 1,92 | 2,05 | 7,33% | 113.483,00 |
| 06.08.2021 | 1,90 | 2,00 | 1,86 | 1,91 | 0,00% | 84.157,00 |
| 05.08.2021 | 1,82 | 1,94 | 1,82 | 1,91 | 2,14% | 61.963,00 |
| 04.08.2021 | 1,84 | 1,95 | 1,83 | 1,87 | -0,53% | 58.983,00 |
| 03.08.2021 | 1,91 | 1,95 | 1,83 | 1,88 | -3,09% | 113.050,00 |
| 02.08.2021 | 1,87 | 1,96 | 1,86 | 1,94 | 2,65% | 55.874,00 |
| 30.07.2021 | 1,89 | 1,98 | 1,81 | 1,89 | 0,00% | 114.067,00 |
| 29.07.2021 | 1,92 | 1,94 | 1,83 | 1,89 | -3,08% | 61.481,00 |
| 28.07.2021 | 1,84 | 1,98 | 1,84 | 1,95 | 6,56% | 57.370,00 |
| 27.07.2021 | 1,85 | 1,94 | 1,70 | 1,83 | -3,68% | 115.663,00 |
| 26.07.2021 | 2,08 | 2,18 | 1,90 | 1,90 | -9,52% | 111.812,00 |
| 23.07.2021 | 2,04 | 2,16 | 1,94 | 2,10 | 0,96% | 103.564,00 |
| 22.07.2021 | 2,13 | 2,17 | 2,00 | 2,08 | -1,42% | 109.451,00 |
| 21.07.2021 | 2,03 | 2,14 | 1,94 | 2,11 | 2,93% | 115.593,00 |
| 20.07.2021 | 2,05 | 2,12 | 1,96 | 2,05 | 0,99% | 82.819,00 |