9,680$
4,20%
Echtzeit-Aktienkurs Weibo Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Weibo Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 9,41 | 9,78 | 9,21 | 9,67 | 4,09% | 4.852.102,00 |
| 02.05.2024 | 9,00 | 9,34 | 8,83 | 9,29 | 8,40% | 2.425.718,00 |
| 01.05.2024 | 8,60 | 8,79 | 8,57 | 8,57 | -0,58% | 772.322,00 |
| 30.04.2024 | 8,69 | 8,79 | 8,56 | 8,62 | -2,93% | 953.001,00 |
| 29.04.2024 | 8,76 | 8,95 | 8,65 | 8,88 | 0,91% | 1.079.523,00 |
| 26.04.2024 | 8,72 | 8,98 | 8,72 | 8,80 | 4,39% | 2.236.703,00 |
| 25.04.2024 | 8,32 | 8,57 | 8,27 | 8,43 | -1,17% | 1.028.681,00 |
| 24.04.2024 | 8,33 | 8,53 | 8,27 | 8,53 | 4,92% | 1.185.836,00 |
| 23.04.2024 | 8,11 | 8,22 | 7,97 | 8,13 | 0,49% | 1.266.133,00 |
| 22.04.2024 | 8,00 | 8,12 | 7,84 | 8,09 | 2,41% | 1.597.565,00 |
| 19.04.2024 | 8,14 | 8,14 | 7,84 | 7,90 | -1,99% | 2.582.974,00 |
| 18.04.2024 | 7,85 | 8,11 | 7,80 | 8,06 | 3,87% | 1.936.912,00 |
| 17.04.2024 | 7,80 | 7,97 | 7,73 | 7,76 | 0,78% | 1.052.622,00 |
| 16.04.2024 | 7,63 | 7,81 | 7,59 | 7,70 | 0,20% | 2.387.886,00 |
| 15.04.2024 | 7,66 | 8,00 | 7,58 | 7,69 | 0,72% | 3.262.344,00 |
| 12.04.2024 | 8,10 | 8,12 | 7,60 | 7,63 | -6,95% | 3.292.680,00 |
| 11.04.2024 | 8,30 | 8,41 | 8,00 | 8,20 | -8,28% | 2.133.726,00 |
| 10.04.2024 | 9,21 | 9,26 | 8,80 | 8,94 | -1,81% | 3.586.152,00 |
| 09.04.2024 | 8,91 | 9,18 | 8,86 | 9,11 | 3,70% | 2.160.583,00 |
| 08.04.2024 | 8,85 | 9,01 | 8,76 | 8,78 | 0,00% | 2.207.489,00 |
| 05.04.2024 | 9,14 | 9,14 | 8,75 | 8,78 | -2,88% | 1.763.510,00 |
| 04.04.2024 | 9,45 | 9,54 | 9,02 | 9,04 | -4,34% | 1.399.079,00 |
| 03.04.2024 | 9,35 | 9,48 | 9,27 | 9,45 | 0,11% | 1.038.664,00 |
| 02.04.2024 | 9,39 | 9,56 | 9,36 | 9,44 | 0,27% | 1.189.245,00 |
| 01.04.2024 | 9,31 | 9,65 | 9,30 | 9,42 | 3,58% | 1.558.891,00 |
| 28.03.2024 | 9,36 | 9,57 | 9,05 | 9,09 | -4,32% | 2.632.470,00 |
| 27.03.2024 | 9,10 | 9,68 | 8,93 | 9,50 | 4,05% | 3.063.836,00 |
| 26.03.2024 | 8,94 | 9,20 | 8,91 | 9,13 | 2,47% | 3.146.363,00 |
| 25.03.2024 | 8,69 | 8,95 | 8,64 | 8,91 | 3,48% | 1.955.547,00 |
| 22.03.2024 | 8,93 | 8,93 | 8,59 | 8,61 | -5,18% | 3.750.176,00 |
| 21.03.2024 | 9,30 | 9,30 | 9,08 | 9,08 | -3,81% | 1.772.053,00 |
| 20.03.2024 | 9,39 | 9,48 | 9,20 | 9,44 | 1,40% | 2.107.671,00 |
| 19.03.2024 | 9,50 | 9,50 | 9,06 | 9,31 | -1,17% | 2.847.340,00 |
| 18.03.2024 | 9,74 | 9,90 | 9,41 | 9,42 | -4,94% | 2.176.000,00 |
| 15.03.2024 | 9,39 | 9,93 | 9,36 | 9,91 | 4,21% | 2.209.882,00 |
| 14.03.2024 | 10,29 | 10,29 | 9,24 | 9,51 | -1,96% | 4.926.548,00 |
| 13.03.2024 | 9,74 | 9,96 | 9,66 | 9,70 | 0,15% | 2.286.220,00 |
| 12.03.2024 | 9,62 | 9,89 | 9,59 | 9,69 | 4,70% | 2.063.938,00 |
| 11.03.2024 | 9,31 | 9,71 | 9,25 | 9,25 | 2,66% | 1.820.594,00 |
| 08.03.2024 | 9,00 | 9,28 | 8,99 | 9,01 | 0,11% | 1.656.310,00 |
| 07.03.2024 | 8,64 | 9,03 | 8,60 | 9,00 | 2,62% | 1.813.682,00 |
| 06.03.2024 | 8,62 | 8,95 | 8,57 | 8,77 | 5,35% | 2.178.508,00 |
| 05.03.2024 | 8,20 | 8,52 | 8,08 | 8,33 | 0,06% | 2.490.756,00 |
| 04.03.2024 | 9,10 | 9,11 | 8,29 | 8,32 | -8,97% | 3.052.835,00 |
| 01.03.2024 | 9,24 | 9,37 | 9,11 | 9,14 | 0,22% | 1.201.984,00 |
| 29.02.2024 | 9,17 | 9,42 | 9,06 | 9,12 | -0,11% | 4.759.452,00 |
| 28.02.2024 | 9,38 | 9,41 | 9,13 | 9,13 | -5,58% | 1.592.487,00 |
| 27.02.2024 | 9,36 | 9,71 | 9,17 | 9,67 | 4,77% | 3.372.778,00 |
| 26.02.2024 | 9,11 | 9,31 | 9,06 | 9,23 | 0,22% | 1.176.772,00 |
| 23.02.2024 | 9,23 | 9,27 | 9,05 | 9,21 | -0,11% | 1.410.447,00 |
| 22.02.2024 | 9,38 | 9,39 | 9,05 | 9,22 | -0,97% | 1.831.810,00 |
| 21.02.2024 | 9,59 | 9,59 | 9,19 | 9,31 | 0,11% | 1.919.841,00 |
| 20.02.2024 | 9,17 | 9,31 | 8,94 | 9,30 | 0,00% | 1.628.898,00 |
| 16.02.2024 | 9,50 | 9,74 | 9,27 | 9,30 | -0,91% | 1.543.896,00 |
| 15.02.2024 | 9,34 | 9,48 | 9,25 | 9,39 | 1,02% | 1.585.815,00 |
| 14.02.2024 | 8,97 | 9,29 | 8,94 | 9,29 | 5,87% | 3.544.532,00 |
| 13.02.2024 | 9,08 | 9,13 | 8,75 | 8,78 | -5,03% | 1.536.572,00 |
| 12.02.2024 | 8,90 | 9,25 | 8,87 | 9,24 | 4,88% | 1.126.823,00 |
| 09.02.2024 | 8,95 | 8,95 | 8,69 | 8,81 | -1,45% | 1.402.731,00 |
| 08.02.2024 | 8,88 | 9,08 | 8,66 | 8,94 | 0,00% | 1.867.784,00 |
| 07.02.2024 | 8,73 | 8,96 | 8,58 | 8,94 | -1,05% | 1.291.481,00 |
| 06.02.2024 | 8,72 | 9,16 | 8,72 | 9,04 | 8,20% | 2.986.359,00 |
| 05.02.2024 | 8,53 | 8,56 | 8,26 | 8,35 | -1,07% | 2.808.935,00 |
| 02.02.2024 | 8,40 | 8,53 | 8,39 | 8,44 | -1,06% | 2.301.233,00 |
| 01.02.2024 | 8,19 | 8,60 | 8,17 | 8,53 | 5,31% | 1.703.196,00 |
| 31.01.2024 | 8,00 | 8,32 | 7,85 | 8,10 | 0,00% | 1.730.689,00 |
| 30.01.2024 | 8,15 | 8,23 | 8,09 | 8,10 | -1,94% | 799.652,00 |
| 29.01.2024 | 8,29 | 8,31 | 8,15 | 8,26 | -0,72% | 872.339,00 |
| 26.01.2024 | 8,36 | 8,45 | 8,15 | 8,32 | -2,35% | 1.244.043,00 |
| 25.01.2024 | 8,71 | 8,80 | 8,45 | 8,52 | -1,84% | 2.215.408,00 |
| 24.01.2024 | 9,09 | 9,13 | 8,66 | 8,68 | 0,35% | 1.659.301,00 |
| 23.01.2024 | 8,83 | 9,29 | 8,52 | 8,65 | 3,35% | 2.841.250,00 |
| 22.01.2024 | 7,90 | 8,42 | 7,85 | 8,37 | 3,08% | 3.411.872,00 |
| 19.01.2024 | 8,00 | 8,21 | 7,84 | 8,12 | -1,34% | 2.295.455,00 |
| 18.01.2024 | 8,39 | 8,39 | 8,17 | 8,23 | -0,42% | 2.812.448,00 |
| 17.01.2024 | 8,35 | 8,36 | 8,12 | 8,27 | -4,01% | 3.133.891,00 |
| 16.01.2024 | 8,92 | 8,99 | 8,56 | 8,61 | -4,65% | 2.018.039,00 |
| 12.01.2024 | 9,21 | 9,47 | 9,02 | 9,03 | -1,20% | 1.419.790,00 |
| 11.01.2024 | 9,33 | 9,35 | 8,78 | 9,14 | -4,29% | 3.354.407,00 |
| 10.01.2024 | 9,62 | 9,76 | 9,55 | 9,55 | -0,73% | 844.779,00 |
| 09.01.2024 | 9,85 | 9,87 | 9,53 | 9,62 | -3,12% | 1.788.694,00 |
| 08.01.2024 | 9,82 | 10,07 | 9,66 | 9,93 | -1,78% | 1.142.837,00 |
| 05.01.2024 | 10,33 | 10,43 | 10,03 | 10,11 | -2,88% | 1.125.196,00 |
| 04.01.2024 | 10,49 | 10,53 | 10,36 | 10,41 | -1,23% | 935.078,00 |
| 03.01.2024 | 10,41 | 10,67 | 10,30 | 10,54 | 0,14% | 2.203.881,00 |
| 02.01.2024 | 10,74 | 10,87 | 10,45 | 10,53 | -3,88% | 1.476.120,00 |
| 29.12.2023 | 10,87 | 11,03 | 10,81 | 10,95 | 0,83% | 2.311.638,00 |
| 28.12.2023 | 10,70 | 11,01 | 10,66 | 10,86 | 3,63% | 1.682.045,00 |
| 27.12.2023 | 10,48 | 10,69 | 10,38 | 10,48 | 0,38% | 1.308.560,00 |
| 26.12.2023 | 10,43 | 10,56 | 10,38 | 10,44 | 0,10% | 1.685.621,00 |
| 22.12.2023 | 10,19 | 10,65 | 10,19 | 10,43 | -0,67% | 2.392.361,00 |
| 21.12.2023 | 10,21 | 10,52 | 10,14 | 10,50 | 4,69% | 2.579.147,00 |
| 20.12.2023 | 10,10 | 10,34 | 10,03 | 10,03 | -1,96% | 3.922.801,00 |
| 19.12.2023 | 9,95 | 10,40 | 9,94 | 10,23 | 2,87% | 3.131.487,00 |
| 18.12.2023 | 9,99 | 10,11 | 9,94 | 9,95 | -0,45% | 1.300.186,00 |
| 15.12.2023 | 10,12 | 10,18 | 9,97 | 9,99 | 0,10% | 2.477.994,00 |
| 14.12.2023 | 9,82 | 10,07 | 9,81 | 9,98 | 1,63% | 2.110.946,00 |
| 13.12.2023 | 9,63 | 9,83 | 9,54 | 9,82 | 1,97% | 2.139.818,00 |
| 12.12.2023 | 9,60 | 9,79 | 9,60 | 9,63 | 0,57% | 1.664.597,00 |
| 11.12.2023 | 9,60 | 9,76 | 9,41 | 9,58 | 0,05% | 1.652.042,00 |