Echtzeit-Aktienkurs Hexindai Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Hexindai Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 2,69 | 2,75 | 2,57 | 2,64 | -1,12% | 16.255,00 |
| 22.01.2021 | 2,61 | 2,70 | 2,56 | 2,67 | 1,91% | 57.134,00 |
| 21.01.2021 | 2,65 | 2,65 | 2,56 | 2,62 | 0,38% | 12.030,00 |
| 20.01.2021 | 2,57 | 2,70 | 2,47 | 2,61 | 3,98% | 27.095,00 |
| 19.01.2021 | 2,46 | 2,62 | 2,44 | 2,51 | 2,87% | 28.134,00 |
| 15.01.2021 | 2,49 | 2,49 | 2,41 | 2,44 | 0,41% | 25.078,00 |
| 14.01.2021 | 2,41 | 2,54 | 2,38 | 2,43 | 2,97% | 14.653,00 |
| 13.01.2021 | 2,48 | 2,48 | 2,34 | 2,36 | -1,26% | 10.394,00 |
| 12.01.2021 | 2,35 | 2,43 | 2,33 | 2,39 | 5,29% | 15.796,00 |
| 11.01.2021 | 2,38 | 2,38 | 2,25 | 2,27 | -10,98% | 21.661,00 |
| 08.01.2021 | 2,31 | 2,80 | 2,31 | 2,55 | 9,44% | 126.237,00 |
| 07.01.2021 | 2,26 | 2,45 | 2,22 | 2,33 | 5,43% | 17.016,00 |
| 06.01.2021 | 2,25 | 2,37 | 2,21 | 2,21 | -1,34% | 14.741,00 |
| 05.01.2021 | 2,20 | 2,35 | 2,16 | 2,24 | -1,75% | 39.225,00 |
| 04.01.2021 | 2,45 | 2,45 | 2,24 | 2,28 | -6,17% | 24.048,00 |
| 31.12.2020 | 2,49 | 2,50 | 2,43 | 2,43 | -0,82% | 2.783,00 |
| 30.12.2020 | 2,40 | 2,53 | 2,40 | 2,45 | 2,51% | 34.282,00 |
| 29.12.2020 | 2,38 | 2,44 | 2,33 | 2,39 | 2,14% | 21.432,00 |
| 28.12.2020 | 2,30 | 2,64 | 2,30 | 2,34 | 0,43% | 86.563,00 |
| 24.12.2020 | 2,43 | 2,43 | 2,30 | 2,33 | -3,72% | 7.122,00 |
| 23.12.2020 | 2,40 | 2,55 | 2,40 | 2,42 | 0,83% | 47.631,00 |
| 22.12.2020 | 2,48 | 2,64 | 2,40 | 2,40 | -4,76% | 118.051,00 |
| 21.12.2020 | 2,51 | 2,60 | 2,49 | 2,52 | -0,40% | 78.229,00 |
| 18.12.2020 | 2,63 | 2,68 | 2,50 | 2,53 | -3,80% | 37.604,00 |
| 17.12.2020 | 2,65 | 2,73 | 2,50 | 2,63 | 0,38% | 31.970,00 |
| 16.12.2020 | 2,69 | 2,75 | 2,52 | 2,62 | 0,00% | 25.887,00 |
| 15.12.2020 | 2,55 | 2,62 | 2,47 | 2,62 | 1,95% | 13.687,00 |
| 14.12.2020 | 2,45 | 2,62 | 2,40 | 2,57 | 2,39% | 96.542,00 |
| 11.12.2020 | 2,39 | 2,59 | 2,37 | 2,51 | 2,87% | 105.201,00 |
| 10.12.2020 | 2,42 | 2,50 | 2,37 | 2,44 | 0,00% | 45.054,00 |
| 09.12.2020 | 2,39 | 2,67 | 2,39 | 2,44 | 0,41% | 195.832,00 |
| 08.12.2020 | 2,65 | 2,67 | 2,38 | 2,43 | -7,60% | 124.327,00 |
| 07.12.2020 | 2,41 | 2,71 | 2,41 | 2,63 | 1,54% | 130.354,00 |
| 04.12.2020 | 2,88 | 3,40 | 2,56 | 2,59 | 7,02% | 4.085.518,00 |
| 03.12.2020 | 2,41 | 2,61 | 2,36 | 2,42 | 3,86% | 50.064,00 |
| 02.12.2020 | 2,31 | 2,35 | 2,31 | 2,33 | 1,30% | 1.295,00 |
| 01.12.2020 | 2,45 | 2,49 | 2,29 | 2,30 | -3,36% | 26.837,00 |
| 30.11.2020 | 2,31 | 2,40 | 2,27 | 2,38 | 5,31% | 12.936,00 |
| 27.11.2020 | 2,33 | 2,39 | 2,26 | 2,26 | -4,24% | 20.188,00 |
| 25.11.2020 | 2,36 | 2,62 | 2,32 | 2,36 | 1,29% | 42.926,00 |
| 24.11.2020 | 2,27 | 2,40 | 2,25 | 2,33 | 4,95% | 34.247,00 |
| 23.11.2020 | 2,29 | 2,31 | 2,22 | 2,22 | 0,00% | 30.961,00 |
| 20.11.2020 | 2,30 | 2,50 | 2,13 | 2,22 | -2,63% | 44.299,00 |
| 19.11.2020 | 2,18 | 2,35 | 2,15 | 2,28 | 5,56% | 40.941,00 |
| 18.11.2020 | 2,16 | 2,19 | 2,16 | 2,16 | 0,00% | 9.751,00 |
| 17.11.2020 | 2,10 | 2,22 | 2,10 | 2,16 | 1,89% | 13.245,00 |
| 16.11.2020 | 2,05 | 2,15 | 2,05 | 2,12 | 2,42% | 16.270,00 |
| 13.11.2020 | 2,03 | 2,26 | 2,01 | 2,07 | 0,98% | 58.110,00 |
| 12.11.2020 | 2,04 | 2,10 | 2,02 | 2,05 | -1,44% | 16.893,00 |
| 11.11.2020 | 2,11 | 2,15 | 2,07 | 2,08 | -2,80% | 6.162,00 |
| 10.11.2020 | 2,08 | 2,18 | 2,04 | 2,14 | 3,88% | 23.265,00 |
| 09.11.2020 | 2,00 | 2,09 | 2,00 | 2,06 | 1,98% | 21.023,00 |
| 06.11.2020 | 2,11 | 2,16 | 2,02 | 2,02 | -3,35% | 13.006,00 |
| 05.11.2020 | 1,93 | 2,15 | 1,93 | 2,09 | 8,29% | 36.550,00 |
| 04.11.2020 | 1,92 | 2,00 | 1,92 | 1,93 | -3,98% | 10.498,00 |
| 03.11.2020 | 2,03 | 2,10 | 1,95 | 2,01 | -1,47% | 16.886,00 |
| 02.11.2020 | 2,08 | 2,10 | 2,01 | 2,04 | -2,39% | 31.980,00 |
| 30.10.2020 | 2,24 | 2,24 | 2,08 | 2,09 | -5,00% | 10.610,00 |
| 29.10.2020 | 2,10 | 2,28 | 2,10 | 2,20 | 4,76% | 48.807,00 |
| 28.10.2020 | 2,06 | 2,19 | 1,91 | 2,10 | -1,41% | 63.652,00 |
| 27.10.2020 | 2,22 | 2,34 | 2,07 | 2,13 | -4,48% | 47.519,00 |
| 26.10.2020 | 2,30 | 2,53 | 2,21 | 2,23 | -3,04% | 25.140,00 |
| 23.10.2020 | 2,63 | 2,78 | 2,17 | 2,30 | -14,18% | 157.590,00 |
| 22.10.2020 | 2,56 | 3,25 | 2,38 | 2,68 | 18,06% | 841.780,00 |
| 21.10.2020 | 2,20 | 2,72 | 2,16 | 2,27 | -12,36% | 172.418,00 |
| 20.10.2020 | 2,20 | 2,76 | 1,91 | 2,59 | 17,19% | 469.192,00 |
| 19.10.2020 | 1,77 | 2,59 | 1,76 | 2,21 | 21,43% | 435.381,00 |
| 16.10.2020 | 1,99 | 2,17 | 1,80 | 1,82 | -4,71% | 85.471,00 |
| 15.10.2020 | 1,84 | 2,25 | 1,72 | 1,91 | 7,30% | 78.531,00 |
| 14.10.2020 | 2,08 | 2,08 | 1,78 | 1,78 | -14,42% | 28.068,00 |
| 13.10.2020 | 2,08 | 2,20 | 1,91 | 2,08 | -20,31% | 172.928,00 |
| 12.10.2020 | 1,67 | 2,64 | 1,67 | 2,61 | 57,23% | 595.944,00 |
| 09.10.2020 | 1,64 | 1,68 | 1,60 | 1,66 | 1,22% | 22.915,00 |
| 08.10.2020 | 1,70 | 1,74 | 1,53 | 1,64 | -2,96% | 23.423,00 |
| 07.10.2020 | 1,50 | 1,79 | 1,50 | 1,69 | 9,74% | 52.749,00 |
| 06.10.2020 | 1,54 | 1,58 | 1,54 | 1,54 | 0,65% | 7.024,00 |
| 05.10.2020 | 1,54 | 1,55 | 1,47 | 1,53 | 2,68% | 2.443,00 |
| 02.10.2020 | 1,47 | 1,52 | 1,45 | 1,49 | -1,32% | 8.702,00 |
| 01.10.2020 | 1,50 | 1,51 | 1,45 | 1,51 | 2,03% | 3.380,00 |
| 30.09.2020 | 1,55 | 1,56 | 1,47 | 1,48 | -3,27% | 7.657,00 |
| 29.09.2020 | 1,54 | 1,55 | 1,46 | 1,53 | 0,33% | 7.600,00 |
| 28.09.2020 | 1,53 | 1,54 | 1,50 | 1,53 | 5,90% | 3.724,00 |
| 25.09.2020 | 1,52 | 1,76 | 1,44 | 1,44 | -4,00% | 48.691,00 |
| 24.09.2020 | 1,46 | 1,53 | 1,42 | 1,50 | 0,67% | 7.867,00 |
| 23.09.2020 | 1,60 | 1,62 | 1,49 | 1,49 | -5,70% | 2.842,00 |
| 22.09.2020 | 1,70 | 1,71 | 1,56 | 1,58 | -2,47% | 29.946,00 |
| 21.09.2020 | 1,65 | 1,67 | 1,60 | 1,62 | -1,82% | 7.477,00 |
| 18.09.2020 | 1,59 | 1,70 | 1,59 | 1,65 | 0,00% | 3.285,00 |
| 17.09.2020 | 1,63 | 1,69 | 1,62 | 1,65 | 0,61% | 4.259,00 |
| 16.09.2020 | 1,66 | 1,68 | 1,62 | 1,64 | -1,20% | 13.005,00 |
| 15.09.2020 | 1,60 | 1,74 | 1,60 | 1,66 | 8,50% | 27.042,00 |
| 14.09.2020 | 1,71 | 1,80 | 1,46 | 1,53 | -13,07% | 49.659,00 |
| 11.09.2020 | 1,74 | 1,78 | 1,72 | 1,76 | 0,57% | 6.510,00 |
| 10.09.2020 | 1,74 | 1,75 | 1,71 | 1,75 | 103,49% | 8.533,00 |
| 21.08.2020 | 0,84 | 0,88 | 0,81 | 0,86 | -4,23% | 114.374,00 |
| 20.08.2020 | 0,81 | 0,98 | 0,77 | 0,90 | 10,86% | 250.867,00 |
| 19.08.2020 | 0,93 | 0,93 | 0,80 | 0,81 | -12,81% | 288.148,00 |
| 18.08.2020 | 0,93 | 0,95 | 0,92 | 0,93 | -3,23% | 110.730,00 |
| 17.08.2020 | 0,98 | 1,04 | 0,91 | 0,96 | -9,43% | 279.449,00 |
| 14.08.2020 | 1,38 | 1,60 | 1,01 | 1,06 | -57,26% | 2.436.776,00 |