113,410$
-0,09%
Echtzeit-Aktienkurs PDD Holdings
Bid:
Ask:
Aktienkurse zur PDD Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 114,07 | 114,89 | 112,60 | 113,41 | -0,09% | 3.827.051,00 |
| 16.04.2024 | 112,62 | 115,45 | 111,86 | 113,51 | -0,69% | 4.919.325,00 |
| 15.04.2024 | 116,88 | 116,88 | 113,21 | 114,30 | -1,04% | 6.186.214,00 |
| 12.04.2024 | 119,30 | 119,38 | 115,27 | 115,50 | -4,64% | 8.916.844,00 |
| 11.04.2024 | 120,54 | 121,68 | 118,85 | 121,12 | 1,15% | 4.129.749,00 |
| 10.04.2024 | 122,00 | 122,67 | 118,26 | 119,74 | -1,16% | 4.898.046,00 |
| 09.04.2024 | 118,00 | 121,14 | 118,00 | 121,14 | 2,99% | 4.847.106,00 |
| 08.04.2024 | 114,72 | 117,81 | 113,84 | 117,62 | -0,21% | 4.453.476,00 |
| 05.04.2024 | 117,90 | 118,13 | 116,17 | 117,87 | 0,34% | 8.614.228,00 |
| 04.04.2024 | 120,10 | 120,73 | 117,41 | 117,47 | -1,73% | 4.085.368,00 |
| 03.04.2024 | 117,51 | 119,89 | 117,06 | 119,54 | 1,12% | 3.331.832,00 |
| 02.04.2024 | 119,13 | 119,17 | 116,57 | 118,22 | -0,81% | 3.551.049,00 |
| 01.04.2024 | 117,90 | 121,36 | 117,23 | 119,18 | 2,52% | 5.812.043,00 |
| 28.03.2024 | 115,44 | 118,00 | 114,80 | 116,25 | -0,35% | 6.942.399,00 |
| 27.03.2024 | 116,21 | 118,23 | 115,43 | 116,66 | -2,90% | 8.293.046,00 |
| 26.03.2024 | 115,71 | 120,19 | 113,84 | 120,15 | 0,23% | 8.612.043,00 |
| 25.03.2024 | 123,50 | 124,06 | 118,53 | 119,87 | -2,54% | 12.056.809,00 |
| 22.03.2024 | 122,00 | 127,57 | 120,25 | 122,99 | 0,56% | 12.437.134,00 |
| 21.03.2024 | 129,90 | 131,90 | 121,37 | 122,31 | -7,46% | 18.600.618,00 |
| 20.03.2024 | 147,09 | 148,30 | 127,64 | 132,17 | 3,52% | 44.517.884,00 |
| 19.03.2024 | 128,20 | 128,50 | 124,26 | 127,68 | -0,81% | 10.138.046,00 |
| 18.03.2024 | 126,00 | 130,78 | 126,00 | 128,72 | 4,02% | 9.369.039,00 |
| 15.03.2024 | 124,73 | 125,40 | 122,38 | 123,74 | 0,45% | 10.541.828,00 |
| 14.03.2024 | 123,24 | 123,72 | 119,64 | 123,18 | 0,66% | 7.789.970,00 |
| 13.03.2024 | 122,24 | 127,85 | 121,64 | 122,37 | 3,56% | 11.222.243,00 |
| 12.03.2024 | 115,09 | 119,10 | 115,00 | 118,16 | 5,62% | 10.651.019,00 |
| 11.03.2024 | 114,21 | 115,65 | 111,68 | 111,87 | 1,39% | 10.493.450,00 |
| 08.03.2024 | 115,97 | 116,06 | 108,87 | 110,34 | -5,81% | 15.225.532,00 |
| 07.03.2024 | 115,79 | 118,09 | 115,09 | 117,14 | 0,44% | 6.543.256,00 |
| 06.03.2024 | 122,50 | 122,87 | 116,37 | 116,63 | -3,87% | 11.065.261,00 |
| 05.03.2024 | 122,05 | 122,67 | 119,01 | 121,33 | -0,61% | 3.963.520,00 |
| 04.03.2024 | 126,85 | 126,90 | 121,13 | 122,08 | -3,76% | 5.826.615,00 |
| 01.03.2024 | 126,90 | 129,08 | 126,35 | 126,85 | 1,85% | 4.482.616,00 |
| 29.02.2024 | 126,65 | 128,80 | 124,10 | 124,54 | -0,38% | 4.617.366,00 |
| 28.02.2024 | 126,50 | 127,86 | 124,83 | 125,01 | -2,59% | 3.829.684,00 |
| 27.02.2024 | 127,55 | 130,79 | 126,20 | 128,33 | 1,46% | 5.963.670,00 |
| 26.02.2024 | 123,18 | 126,62 | 121,25 | 126,48 | -0,95% | 8.088.543,00 |
| 23.02.2024 | 133,10 | 133,90 | 124,18 | 127,69 | -2,99% | 10.267.162,00 |
| 22.02.2024 | 131,93 | 133,16 | 130,66 | 131,63 | 1,43% | 4.142.645,00 |
| 21.02.2024 | 132,89 | 135,07 | 129,00 | 129,77 | -1,17% | 4.557.613,00 |
| 20.02.2024 | 135,00 | 135,00 | 129,12 | 131,30 | -2,93% | 7.092.329,00 |
| 16.02.2024 | 138,20 | 139,06 | 135,24 | 135,26 | -0,06% | 6.121.923,00 |
| 15.02.2024 | 133,00 | 135,53 | 133,00 | 135,34 | 2,51% | 4.437.875,00 |
| 14.02.2024 | 130,74 | 132,44 | 130,74 | 132,02 | 2,33% | 3.795.603,00 |
| 13.02.2024 | 129,63 | 131,70 | 128,15 | 129,02 | -1,95% | 3.803.524,00 |
| 12.02.2024 | 129,09 | 133,94 | 128,68 | 131,58 | 3,22% | 7.421.916,00 |
| 09.02.2024 | 127,50 | 127,86 | 125,48 | 127,48 | 0,65% | 3.110.994,00 |
| 08.02.2024 | 128,99 | 129,08 | 126,51 | 126,66 | -1,65% | 3.399.669,00 |
| 07.02.2024 | 124,07 | 129,94 | 122,39 | 128,78 | 2,40% | 7.267.398,00 |
| 06.02.2024 | 126,10 | 126,67 | 123,39 | 125,76 | 3,82% | 8.501.981,00 |
| 05.02.2024 | 121,80 | 122,20 | 120,20 | 121,13 | -2,78% | 9.878.737,00 |
| 02.02.2024 | 122,63 | 125,12 | 122,25 | 124,59 | -1,58% | 7.930.621,00 |
| 01.02.2024 | 127,22 | 129,16 | 126,00 | 126,59 | -0,22% | 4.520.666,00 |
| 31.01.2024 | 124,22 | 129,67 | 123,54 | 126,87 | 1,27% | 8.358.372,00 |
| 30.01.2024 | 125,05 | 128,46 | 124,43 | 125,28 | -3,73% | 16.318.032,00 |
| 29.01.2024 | 137,08 | 137,11 | 128,39 | 130,13 | -8,21% | 25.082.704,00 |
| 26.01.2024 | 141,60 | 143,72 | 140,58 | 141,77 | -1,84% | 4.554.001,00 |
| 25.01.2024 | 145,78 | 145,91 | 143,55 | 144,43 | -0,03% | 3.605.657,00 |
| 24.01.2024 | 145,04 | 147,34 | 142,66 | 144,48 | 2,54% | 7.924.666,00 |
| 23.01.2024 | 145,00 | 145,33 | 139,53 | 140,90 | -0,33% | 7.910.129,00 |
| 22.01.2024 | 138,75 | 142,59 | 138,55 | 141,37 | -1,58% | 7.474.300,00 |
| 19.01.2024 | 140,64 | 144,33 | 140,45 | 143,64 | 1,11% | 7.740.875,00 |
| 18.01.2024 | 144,25 | 145,34 | 140,50 | 142,06 | -0,01% | 5.487.774,00 |
| 17.01.2024 | 137,33 | 142,24 | 136,00 | 142,08 | -0,75% | 9.216.502,00 |
| 16.01.2024 | 145,78 | 146,35 | 142,37 | 143,16 | -3,68% | 8.884.887,00 |
| 12.01.2024 | 150,83 | 152,65 | 148,38 | 148,63 | -1,81% | 5.139.684,00 |
| 11.01.2024 | 151,90 | 152,99 | 149,83 | 151,37 | 1,49% | 4.941.029,00 |
| 10.01.2024 | 150,00 | 151,57 | 148,66 | 149,15 | -0,89% | 4.420.800,00 |
| 09.01.2024 | 144,99 | 151,58 | 144,92 | 150,49 | 2,01% | 6.229.669,00 |
| 08.01.2024 | 144,01 | 147,98 | 143,28 | 147,52 | 0,68% | 4.766.725,00 |
| 05.01.2024 | 147,28 | 148,94 | 145,81 | 146,53 | -0,82% | 4.398.537,00 |
| 04.01.2024 | 148,41 | 150,19 | 147,47 | 147,74 | -0,82% | 4.171.453,00 |
| 03.01.2024 | 143,78 | 150,37 | 143,62 | 148,97 | 2,29% | 6.708.469,00 |
| 02.01.2024 | 143,88 | 145,69 | 141,90 | 145,63 | -0,46% | 7.794.876,00 |
| 29.12.2023 | 145,20 | 147,15 | 144,60 | 146,31 | 0,66% | 3.687.084,00 |
| 28.12.2023 | 146,00 | 147,66 | 144,66 | 145,35 | 0,62% | 3.910.494,00 |
| 27.12.2023 | 146,09 | 146,51 | 142,52 | 144,45 | -0,53% | 4.232.400,00 |
| 26.12.2023 | 146,78 | 146,82 | 144,42 | 145,22 | 0,51% | 3.237.012,00 |
| 22.12.2023 | 140,99 | 144,80 | 139,68 | 144,48 | -1,53% | 7.568.003,00 |
| 21.12.2023 | 147,41 | 148,37 | 144,55 | 146,72 | 0,18% | 5.512.910,00 |
| 20.12.2023 | 147,76 | 148,95 | 146,41 | 146,46 | -2,40% | 5.258.936,00 |
| 19.12.2023 | 148,00 | 150,66 | 147,15 | 150,06 | 1,11% | 5.480.360,00 |
| 18.12.2023 | 147,25 | 149,01 | 146,19 | 148,41 | 0,04% | 4.406.372,00 |
| 15.12.2023 | 147,27 | 149,63 | 146,22 | 148,35 | 1,33% | 9.574.750,00 |
| 14.12.2023 | 146,21 | 149,18 | 146,10 | 146,41 | -0,02% | 7.730.287,00 |
| 13.12.2023 | 145,69 | 147,60 | 145,27 | 146,44 | -0,50% | 5.376.666,00 |
| 12.12.2023 | 143,20 | 147,24 | 142,46 | 147,18 | 2,92% | 7.577.057,00 |
| 11.12.2023 | 138,73 | 143,88 | 137,31 | 143,00 | 2,91% | 8.889.012,00 |
| 08.12.2023 | 138,50 | 139,26 | 136,22 | 138,96 | -0,93% | 11.905.761,00 |
| 07.12.2023 | 141,99 | 142,55 | 139,05 | 140,27 | -1,20% | 5.950.325,00 |
| 06.12.2023 | 143,87 | 145,43 | 141,69 | 141,98 | -1,02% | 5.656.953,00 |
| 05.12.2023 | 138,66 | 143,53 | 138,12 | 143,44 | 0,43% | 6.198.442,00 |
| 04.12.2023 | 141,35 | 143,39 | 139,95 | 142,83 | -1,68% | 9.289.622,00 |
| 01.12.2023 | 143,32 | 146,30 | 142,44 | 145,27 | -1,51% | 11.562.802,00 |
| 30.11.2023 | 142,44 | 147,65 | 139,81 | 147,49 | 4,06% | 11.107.986,00 |
| 29.11.2023 | 138,72 | 144,87 | 138,63 | 141,73 | 1,96% | 13.657.259,00 |
| 28.11.2023 | 135,25 | 139,93 | 133,10 | 139,00 | 18,08% | 28.712.122,00 |
| 27.11.2023 | 118,70 | 118,88 | 115,83 | 117,72 | -0,83% | 16.781.583,00 |
| 24.11.2023 | 117,90 | 120,31 | 117,22 | 118,70 | 1,07% | 5.327.181,00 |
| 22.11.2023 | 118,64 | 119,01 | 116,01 | 117,44 | 0,10% | 5.516.146,00 |