Xinyuan Real Estate Co. Ltd. Reg.Shares (Sp.ADRs) o.N.
[WKN: A0M8JH | ISIN: US98417P1057]
Aktienkurse
3,890$
923,68%
Echtzeit-Aktienkurs Xinyuan Real Estate Co. Ltd. Reg.Shares (Sp.ADRs) o.N.
Bid:
Ask:
Aktienkurse zur Xinyuan Real Estate Co. Ltd. Reg.Shares (Sp.ADRs) o.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 2,64 | 2,76 | 2,64 | 2,72 | 1,87% | 4.595,00 |
| 12.04.2024 | 2,70 | 2,70 | 2,64 | 2,67 | -3,96% | 2.517,00 |
| 11.04.2024 | 2,74 | 2,78 | 2,60 | 2,78 | 2,96% | 1.293,00 |
| 10.04.2024 | 2,68 | 2,70 | 2,68 | 2,70 | -1,64% | 1.365,00 |
| 09.04.2024 | 2,65 | 2,76 | 2,65 | 2,75 | 2,04% | 7.706,00 |
| 08.04.2024 | 2,69 | 2,69 | 2,68 | 2,69 | -2,89% | 1.698,00 |
| 05.04.2024 | 2,69 | 2,77 | 2,60 | 2,77 | -0,36% | 3.838,00 |
| 04.04.2024 | 2,77 | 2,78 | 2,75 | 2,78 | 0,00% | 3.634,00 |
| 03.04.2024 | 2,62 | 2,78 | 2,62 | 2,78 | -0,36% | 2.409,00 |
| 02.04.2024 | 2,71 | 2,80 | 2,70 | 2,79 | 2,95% | 1.767,00 |
| 01.04.2024 | 2,69 | 2,71 | 2,67 | 2,71 | 0,37% | 1.307,00 |
| 28.03.2024 | 2,60 | 2,70 | 2,60 | 2,70 | -1,10% | 1.766,00 |
| 27.03.2024 | 2,74 | 2,74 | 2,57 | 2,73 | 0,00% | 1.555,00 |
| 26.03.2024 | 2,72 | 2,73 | 2,55 | 2,73 | 0,00% | 2.519,00 |
| 25.03.2024 | 2,57 | 2,73 | 2,51 | 2,73 | -0,73% | 2.788,00 |
| 22.03.2024 | 2,76 | 2,78 | 2,65 | 2,75 | -0,72% | 1.478,00 |
| 21.03.2024 | 2,61 | 2,80 | 2,61 | 2,77 | 0,00% | 6.872,00 |
| 20.03.2024 | 2,71 | 2,77 | 2,71 | 2,77 | 1,47% | 2.619,00 |
| 19.03.2024 | 2,72 | 2,74 | 2,72 | 2,73 | 0,37% | 1.392,00 |
| 18.03.2024 | 2,64 | 2,73 | 2,64 | 2,72 | 2,64% | 1.572,00 |
| 15.03.2024 | 2,60 | 2,65 | 2,60 | 2,65 | 0,00% | 2.050,00 |
| 14.03.2024 | 2,63 | 2,73 | 2,57 | 2,65 | -3,28% | 5.661,00 |
| 13.03.2024 | 2,72 | 2,74 | 2,65 | 2,74 | 0,74% | 7.992,00 |
| 12.03.2024 | 2,51 | 2,72 | 2,51 | 2,72 | -0,37% | 3.719,00 |
| 11.03.2024 | 2,60 | 2,74 | 2,60 | 2,73 | 1,11% | 1.632,00 |
| 08.03.2024 | 2,48 | 2,70 | 2,48 | 2,70 | 0,00% | 2.112,00 |
| 07.03.2024 | 2,48 | 2,71 | 2,35 | 2,70 | 3,45% | 3.374,00 |
| 06.03.2024 | 2,60 | 2,72 | 2,50 | 2,61 | -1,02% | 7.112,00 |
| 05.03.2024 | 2,70 | 2,70 | 2,64 | 2,64 | -3,05% | 1.168,00 |
| 04.03.2024 | 2,69 | 2,72 | 2,69 | 2,72 | 0,74% | 1.011,00 |
| 01.03.2024 | 2,65 | 2,70 | 2,61 | 2,70 | -1,17% | 3.293,00 |
| 29.02.2024 | 2,66 | 2,74 | 2,66 | 2,73 | -0,65% | 4.726,00 |
| 28.02.2024 | 2,72 | 2,75 | 2,66 | 2,75 | 0,73% | 1.816,00 |
| 27.02.2024 | 2,67 | 2,75 | 2,66 | 2,73 | -0,73% | 7.727,00 |
| 26.02.2024 | 2,72 | 2,75 | 2,68 | 2,75 | 0,73% | 2.280,00 |
| 23.02.2024 | 2,73 | 2,79 | 2,67 | 2,73 | 1,87% | 2.110,00 |
| 22.02.2024 | 2,68 | 2,73 | 2,67 | 2,68 | -1,98% | 3.773,00 |
| 21.02.2024 | 2,70 | 2,77 | 2,70 | 2,73 | 0,15% | 3.307,00 |
| 20.02.2024 | 2,79 | 2,80 | 2,73 | 2,73 | -1,80% | 5.332,00 |
| 16.02.2024 | 2,67 | 2,83 | 2,67 | 2,78 | 0,00% | 6.995,00 |
| 15.02.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,43% | 1.162,00 |
| 14.02.2024 | 2,59 | 2,78 | 2,59 | 2,77 | 6,05% | 2.155,00 |
| 13.02.2024 | 2,75 | 2,75 | 2,61 | 2,61 | -1,14% | 475,00 |
| 12.02.2024 | 2,61 | 2,86 | 2,36 | 2,64 | -4,17% | 15.325,00 |
| 09.02.2024 | 2,56 | 2,85 | 2,56 | 2,76 | 4,08% | 1.886,00 |
| 08.02.2024 | 2,69 | 2,70 | 2,59 | 2,65 | -1,96% | 2.642,00 |
| 07.02.2024 | 2,60 | 2,70 | 2,60 | 2,70 | 0,00% | 4.789,00 |
| 06.02.2024 | 2,63 | 2,70 | 2,63 | 2,70 | 0,75% | 1.590,00 |
| 05.02.2024 | 2,59 | 2,70 | 2,33 | 2,68 | 2,64% | 4.398,00 |
| 02.02.2024 | 2,81 | 2,81 | 2,60 | 2,61 | -6,08% | 3.480,00 |
| 01.02.2024 | 2,81 | 2,83 | 2,78 | 2,78 | -2,46% | 1.798,00 |
| 31.01.2024 | 2,64 | 2,85 | 2,50 | 2,85 | 3,71% | 5.883,00 |
| 30.01.2024 | 2,70 | 2,75 | 2,62 | 2,75 | 4,17% | 4.003,00 |
| 29.01.2024 | 2,62 | 2,75 | 2,62 | 2,64 | -4,07% | 1.767,00 |
| 26.01.2024 | 2,85 | 2,85 | 2,64 | 2,75 | -2,14% | 2.951,00 |
| 25.01.2024 | 2,89 | 2,89 | 2,76 | 2,81 | -0,71% | 1.625,00 |
| 24.01.2024 | 2,79 | 2,89 | 2,59 | 2,83 | 1,43% | 6.141,00 |
| 23.01.2024 | 2,65 | 2,79 | 2,65 | 2,79 | 2,57% | 6.916,00 |
| 22.01.2024 | 2,38 | 2,75 | 2,32 | 2,72 | 7,94% | 10.287,00 |
| 19.01.2024 | 2,34 | 2,60 | 2,34 | 2,52 | 3,28% | 16.144,00 |
| 18.01.2024 | 2,26 | 2,44 | 2,18 | 2,44 | 12,44% | 17.185,00 |
| 17.01.2024 | 2,24 | 2,31 | 2,10 | 2,17 | 0,00% | 13.970,00 |
| 16.01.2024 | 2,57 | 2,64 | 1,92 | 2,17 | -19,81% | 48.327,00 |
| 12.01.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -0,88% | 1.152,00 |
| 11.01.2024 | 2,65 | 2,73 | 2,65 | 2,73 | -0,40% | 2.127,00 |
| 10.01.2024 | 2,78 | 2,79 | 2,73 | 2,74 | 0,77% | 1.936,00 |
| 09.01.2024 | 2,67 | 2,77 | 2,67 | 2,72 | -1,09% | 3.173,00 |
| 08.01.2024 | 2,73 | 2,78 | 2,72 | 2,75 | 1,29% | 8.065,00 |
| 05.01.2024 | 2,75 | 2,75 | 2,71 | 2,72 | 0,00% | 1.333,00 |
| 04.01.2024 | 2,71 | 2,76 | 2,66 | 2,72 | -2,62% | 6.117,00 |
| 03.01.2024 | 2,82 | 2,82 | 2,73 | 2,79 | 3,64% | 2.479,00 |
| 02.01.2024 | 2,68 | 2,69 | 2,68 | 2,69 | -1,10% | 7.046,00 |
| 29.12.2023 | 2,76 | 2,76 | 2,70 | 2,72 | -0,66% | 4.397,00 |
| 28.12.2023 | 2,67 | 2,77 | 2,67 | 2,74 | -3,59% | 2.524,00 |
| 27.12.2023 | 2,72 | 2,84 | 2,62 | 2,84 | 2,90% | 3.630,00 |
| 26.12.2023 | 2,76 | 2,76 | 2,76 | 2,76 | -2,82% | 1.488,00 |
| 22.12.2023 | 2,67 | 2,85 | 2,66 | 2,84 | 1,79% | 9.131,00 |
| 21.12.2023 | 2,77 | 2,79 | 2,69 | 2,79 | -0,71% | 2.433,00 |
| 20.12.2023 | 2,69 | 2,81 | 2,61 | 2,81 | 4,11% | 7.015,00 |
| 19.12.2023 | 2,65 | 2,73 | 2,57 | 2,70 | 1,85% | 5.010,00 |
| 18.12.2023 | 2,72 | 2,73 | 2,57 | 2,65 | -0,38% | 6.444,00 |
| 15.12.2023 | 2,62 | 2,80 | 2,60 | 2,66 | 1,14% | 4.631,00 |
| 14.12.2023 | 2,61 | 2,81 | 2,57 | 2,63 | -3,66% | 8.625,00 |
| 13.12.2023 | 2,78 | 2,79 | 2,73 | 2,73 | -2,85% | 1.278,00 |
| 12.12.2023 | 2,83 | 2,83 | 2,73 | 2,81 | 0,00% | 3.288,00 |
| 11.12.2023 | 2,73 | 2,82 | 2,73 | 2,81 | 2,18% | 8.560,00 |
| 08.12.2023 | 2,73 | 2,84 | 2,73 | 2,75 | -3,51% | 2.133,00 |
| 07.12.2023 | 2,78 | 2,86 | 2,76 | 2,85 | -0,70% | 3.881,00 |
| 06.12.2023 | 2,76 | 2,87 | 2,73 | 2,87 | 0,00% | 1.529,00 |
| 05.12.2023 | 2,81 | 2,92 | 2,74 | 2,87 | 2,14% | 11.647,00 |
| 04.12.2023 | 2,76 | 2,85 | 2,73 | 2,81 | -0,35% | 4.388,00 |
| 01.12.2023 | 2,79 | 2,82 | 2,76 | 2,82 | -0,70% | 2.258,00 |
| 30.11.2023 | 2,78 | 2,84 | 2,73 | 2,84 | -0,35% | 2.341,00 |
| 29.11.2023 | 2,65 | 2,89 | 2,62 | 2,85 | 9,20% | 9.076,00 |
| 28.11.2023 | 2,60 | 2,70 | 2,60 | 2,61 | -2,97% | 3.928,00 |
| 27.11.2023 | 2,70 | 2,79 | 2,58 | 2,69 | -3,24% | 16.827,00 |
| 24.11.2023 | 2,76 | 2,82 | 2,75 | 2,78 | -1,59% | 1.618,00 |
| 22.11.2023 | 2,69 | 2,85 | 2,59 | 2,83 | 0,18% | 2.653,00 |
| 21.11.2023 | 2,66 | 2,84 | 2,62 | 2,82 | 3,56% | 4.868,00 |
| 20.11.2023 | 2,69 | 2,82 | 2,63 | 2,72 | 1,23% | 3.053,00 |