14,175$
-3,31%
Echtzeit-Aktienkurs HESAI GROUP SP.ADR/1 CL.B
Bid:
Ask:
Aktienkurse zur HESAI GROUP SP.ADR/1 CL.B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,22 | 14,25 | 13,74 | 14,18 | -3,31% | 1.459.891,00 |
| 11.11.2026 | 15,10 | 15,19 | 14,63 | 14,66 | 1,81% | 3.026.356,00 |
| 10.11.2026 | 14,49 | 14,76 | 13,89 | 14,40 | 0,63% | 1.983.679,00 |
| 09.11.2026 | 14,32 | 14,43 | 14,15 | 14,31 | -0,14% | 1.637.907,00 |
| 06.11.2026 | 13,79 | 14,41 | 13,67 | 14,33 | 11,60% | 2.143.602,00 |
| 05.11.2026 | 13,63 | 13,70 | 12,28 | 12,84 | -1,83% | 2.858.907,00 |
| 04.11.2026 | 12,93 | 13,46 | 12,90 | 13,08 | 8,37% | 2.597.349,00 |
| 03.11.2026 | 12,33 | 12,34 | 12,05 | 12,07 | -1,87% | 959.920,00 |
| 02.11.2026 | 12,82 | 12,99 | 12,29 | 12,30 | 0,99% | 1.113.343,00 |
| 30.10.2026 | 12,35 | 12,37 | 12,02 | 12,18 | -6,09% | 2.324.966,00 |
| 29.10.2026 | 13,22 | 13,35 | 12,87 | 12,97 | -6,22% | 1.375.307,00 |
| 28.10.2026 | 14,19 | 14,34 | 13,47 | 13,83 | 3,60% | 2.381.806,00 |
| 27.10.2026 | 13,32 | 13,37 | 13,11 | 13,35 | -2,48% | 1.082.275,00 |
| 26.10.2026 | 13,74 | 13,96 | 13,44 | 13,69 | 4,27% | 2.152.373,00 |
| 23.10.2026 | 12,80 | 13,31 | 12,75 | 13,13 | 8,15% | 2.167.497,00 |
| 22.10.2026 | 12,05 | 12,65 | 12,00 | 12,14 | -7,96% | 3.724.095,00 |
| 21.10.2026 | 13,41 | 13,45 | 12,60 | 13,19 | -5,72% | 4.299.884,00 |
| 20.10.2026 | 13,96 | 14,27 | 13,30 | 13,99 | 8,28% | 2.745.160,00 |
| 19.10.2026 | 13,01 | 13,34 | 12,67 | 12,92 | 4,03% | 2.756.759,00 |
| 16.10.2026 | 13,07 | 13,11 | 12,36 | 12,42 | -7,04% | 1.873.756,00 |
| 15.10.2026 | 13,32 | 13,57 | 13,00 | 13,36 | -4,16% | 2.083.267,00 |
| 14.10.2026 | 14,25 | 14,38 | 13,93 | 13,94 | -3,60% | 1.247.322,00 |
| 13.10.2026 | 14,61 | 14,63 | 14,18 | 14,46 | -4,37% | 1.969.697,00 |
| 12.10.2026 | 15,76 | 15,78 | 14,82 | 15,12 | -5,56% | 2.013.974,00 |
| 09.10.2026 | 16,03 | 16,21 | 15,93 | 16,01 | 2,56% | 533.285,00 |
| 08.10.2026 | 15,93 | 15,99 | 15,43 | 15,61 | -2,44% | 1.031.498,00 |
| 07.10.2026 | 16,00 | 16,10 | 15,82 | 16,00 | -1,66% | 619.931,00 |
| 06.10.2026 | 16,17 | 16,47 | 16,00 | 16,27 | 2,26% | 588.742,00 |
| 05.10.2026 | 15,60 | 16,09 | 15,54 | 15,91 | 3,45% | 761.518,00 |
| 02.10.2026 | 15,78 | 15,78 | 15,33 | 15,38 | -3,45% | 797.985,00 |
| 01.10.2026 | 16,03 | 16,09 | 15,75 | 15,93 | -0,13% | 921.973,00 |
| 30.09.2026 | 15,79 | 16,10 | 15,70 | 15,95 | 2,77% | 785.410,00 |
| 29.09.2026 | 15,59 | 15,67 | 15,34 | 15,52 | -0,45% | 733.657,00 |
| 28.09.2026 | 16,00 | 16,00 | 15,57 | 15,59 | -4,06% | 982.479,00 |
| 25.09.2026 | 16,35 | 16,40 | 16,00 | 16,25 | -0,73% | 733.620,00 |
| 24.09.2026 | 16,31 | 16,46 | 16,12 | 16,37 | 0,37% | 750.243,00 |
| 23.09.2026 | 16,82 | 16,88 | 16,08 | 16,31 | -4,62% | 1.309.527,00 |
| 22.09.2026 | 17,20 | 17,38 | 16,98 | 17,10 | -1,55% | 1.316.844,00 |
| 21.09.2026 | 17,03 | 17,51 | 16,67 | 17,37 | 5,15% | 1.307.526,00 |
| 18.09.2026 | 16,97 | 16,97 | 16,40 | 16,52 | -2,34% | 1.247.286,00 |
| 17.09.2026 | 17,10 | 17,23 | 16,81 | 16,92 | 1,47% | 956.671,00 |
| 16.09.2026 | 16,68 | 17,19 | 16,52 | 16,67 | 1,09% | 1.604.159,00 |
| 15.09.2026 | 16,80 | 16,91 | 16,47 | 16,49 | -3,34% | 1.231.474,00 |
| 14.09.2026 | 17,02 | 17,39 | 17,02 | 17,06 | -1,44% | 956.561,00 |
| 11.09.2026 | 17,23 | 17,40 | 17,05 | 17,31 | -0,52% | 1.044.148,00 |
| 10.09.2026 | 17,88 | 17,88 | 17,35 | 17,40 | -4,92% | 825.658,00 |
| 09.09.2026 | 18,59 | 18,82 | 18,25 | 18,30 | -1,56% | 834.974,00 |
| 08.09.2026 | 18,58 | 19,17 | 18,52 | 18,59 | -1,59% | 1.130.434,00 |