Echtzeit-Aktienkurs Quhuo Limited
Bid:
Ask:
Aktienkurse zur Quhuo Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,30 | 1,30 | 1,17 | 1,17 | -4,65% | 14.925,00 |
| 01.07.2025 | 1,22 | 1,29 | 1,19 | 1,23 | 2,25% | 4.680,00 |
| 30.06.2025 | 1,22 | 1,24 | 1,19 | 1,20 | -7,69% | 24.339,00 |
| 27.06.2025 | 1,18 | 1,30 | 1,18 | 1,30 | 7,44% | 8.937,00 |
| 26.06.2025 | 1,21 | 1,21 | 1,16 | 1,21 | 0,83% | 4.355,00 |
| 25.06.2025 | 1,17 | 1,21 | 1,17 | 1,20 | 2,56% | 10.409,00 |
| 24.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 2.964,00 |
| 23.06.2025 | 1,11 | 1,18 | 1,10 | 1,17 | 4,84% | 25.083,00 |
| 20.06.2025 | 1,10 | 1,17 | 1,10 | 1,12 | 1,00% | 1.699,00 |
| 18.06.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 0,45% | 9.340,00 |
| 17.06.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -0,90% | 1.308,00 |
| 16.06.2025 | 1,12 | 1,14 | 1,11 | 1,11 | -1,33% | 10.432,00 |
| 13.06.2025 | 1,12 | 1,13 | 1,12 | 1,13 | -0,44% | 5.418,00 |
| 12.06.2025 | 1,15 | 1,15 | 1,13 | 1,13 | -2,59% | 1.363,00 |
| 11.06.2025 | 1,14 | 1,20 | 1,14 | 1,16 | 1,67% | 1.917,00 |
| 10.06.2025 | 1,13 | 1,15 | 1,12 | 1,14 | -0,78% | 3.908,00 |
| 09.06.2025 | 1,25 | 1,25 | 1,12 | 1,15 | 2,68% | 13.050,00 |
| 06.06.2025 | 1,14 | 1,14 | 1,12 | 1,12 | -2,61% | 15.018,00 |
| 05.06.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -0,78% | 4.443,00 |
| 04.06.2025 | 1,15 | 1,16 | 1,15 | 1,16 | -0,09% | 1.170,00 |
| 03.06.2025 | 1,17 | 1,17 | 1,15 | 1,16 | 0,87% | 1.972,00 |
| 02.06.2025 | 1,22 | 1,22 | 1,14 | 1,15 | -5,74% | 9.518,00 |
| 30.05.2025 | 1,15 | 1,26 | 1,13 | 1,22 | 0,83% | 5.184,00 |
| 29.05.2025 | 1,13 | 1,24 | 1,13 | 1,21 | 3,42% | 7.152,00 |
| 28.05.2025 | 1,14 | 1,18 | 1,13 | 1,17 | 2,63% | 14.674,00 |
| 27.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | 1.288,00 |
| 23.05.2025 | 1,14 | 1,16 | 1,14 | 1,15 | 0,88% | 1.104,00 |
| 22.05.2025 | 1,14 | 1,14 | 1,13 | 1,14 | -1,72% | 3.527,00 |
| 21.05.2025 | 1,14 | 1,16 | 1,13 | 1,16 | 1,75% | 20.711,00 |
| 20.05.2025 | 1,18 | 1,18 | 1,14 | 1,14 | -3,39% | 27.335,00 |
| 19.05.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,00% | 6.031,00 |
| 16.05.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 0,00% | 10.116,00 |
| 15.05.2025 | 1,19 | 1,22 | 1,16 | 1,18 | -0,84% | 36.043,00 |
| 14.05.2025 | 1,20 | 1,21 | 1,17 | 1,19 | 0,00% | 19.117,00 |
| 13.05.2025 | 1,18 | 1,26 | 1,17 | 1,19 | 3,48% | 21.759,00 |
| 12.05.2025 | 1,28 | 1,41 | 1,02 | 1,15 | -8,73% | 350.970,00 |
| 09.05.2025 | 1,34 | 1,40 | 1,25 | 1,26 | -2,33% | 320.836,00 |
| 08.05.2025 | 1,22 | 1,33 | 1,22 | 1,29 | -3,01% | 7.183,00 |
| 07.05.2025 | 1,29 | 1,37 | 1,25 | 1,33 | 5,56% | 6.147,00 |
| 06.05.2025 | 1,27 | 1,27 | 1,26 | 1,26 | 0,00% | 6.390,00 |
| 05.05.2025 | 1,30 | 1,31 | 1,26 | 1,26 | -3,08% | 5.285,00 |
| 02.05.2025 | 1,30 | 1,35 | 1,28 | 1,30 | -2,84% | 9.837,00 |
| 01.05.2025 | 1,30 | 1,34 | 1,29 | 1,34 | 0,60% | 12.114,00 |
| 30.04.2025 | 1,37 | 1,38 | 1,30 | 1,33 | -2,28% | 5.138,00 |
| 29.04.2025 | 1,39 | 1,45 | 1,36 | 1,36 | -5,49% | 10.192,00 |
| 28.04.2025 | 1,37 | 1,44 | 1,37 | 1,44 | 3,97% | 296,00 |
| 25.04.2025 | 1,39 | 1,45 | 1,34 | 1,39 | 0,36% | 22.175,00 |
| 24.04.2025 | 1,36 | 1,50 | 1,36 | 1,38 | -4,50% | 34.961,00 |
| 23.04.2025 | 1,39 | 1,46 | 1,39 | 1,45 | 1,76% | 2.239,00 |
| 22.04.2025 | 1,35 | 1,42 | 1,35 | 1,42 | -2,07% | 32.066,00 |
| 21.04.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -0,68% | 58.187,00 |
| 17.04.2025 | 1,40 | 1,53 | 1,40 | 1,46 | 5,04% | 122.899,00 |
| 16.04.2025 | 1,40 | 1,40 | 1,38 | 1,39 | 1,46% | 1.411,00 |
| 15.04.2025 | 1,27 | 1,37 | 1,27 | 1,37 | 7,03% | 18.781,00 |
| 14.04.2025 | 1,30 | 1,32 | 1,27 | 1,28 | 1,59% | 1.962,00 |
| 11.04.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -0,79% | 6.029,00 |
| 10.04.2025 | 1,30 | 1,41 | 1,27 | 1,27 | -1,55% | 14.800,00 |
| 09.04.2025 | 1,32 | 1,32 | 1,29 | 1,29 | -3,01% | 11.920,00 |
| 08.04.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -2,78% | 9.681,00 |
| 07.04.2025 | 1,27 | 1,58 | 1,27 | 1,37 | 3,64% | 7.804,00 |
| 04.04.2025 | 1,35 | 1,35 | 1,32 | 1,32 | -2,22% | 13.708,00 |
| 03.04.2025 | 1,41 | 1,51 | 1,35 | 1,35 | -3,57% | 7.725,00 |
| 02.04.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -3,11% | 743,00 |
| 01.04.2025 | 1,40 | 1,48 | 1,36 | 1,45 | 1,69% | 6.520,00 |
| 31.03.2025 | 1,40 | 1,45 | 1,40 | 1,42 | 0,07% | 10.618,00 |
| 28.03.2025 | 1,40 | 1,49 | 1,40 | 1,42 | -0,70% | 5.808,00 |
| 27.03.2025 | 1,46 | 1,46 | 1,42 | 1,43 | -2,05% | 5.752,00 |
| 26.03.2025 | 1,45 | 1,46 | 1,45 | 1,46 | -1,35% | 5.369,00 |
| 25.03.2025 | 1,40 | 1,50 | 1,40 | 1,48 | -1,33% | 21.080,00 |
| 24.03.2025 | 1,44 | 1,50 | 1,44 | 1,50 | -0,66% | 3.462,00 |
| 21.03.2025 | 1,49 | 1,52 | 1,47 | 1,51 | 0,27% | 39.432,00 |
| 20.03.2025 | 1,50 | 1,54 | 1,49 | 1,51 | 0,40% | 11.526,00 |
| 19.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,64% | 9.196,00 |
| 18.03.2025 | 1,52 | 1,53 | 1,49 | 1,53 | 1,67% | 3.831,00 |
| 17.03.2025 | 1,53 | 1,54 | 1,50 | 1,50 | 0,00% | 12.521,00 |
| 14.03.2025 | 1,47 | 1,53 | 1,47 | 1,50 | 1,35% | 8.143,00 |
| 13.03.2025 | 1,52 | 1,52 | 1,45 | 1,48 | -2,63% | 15.248,00 |
| 12.03.2025 | 1,52 | 1,53 | 1,52 | 1,52 | -0,65% | 5.965,00 |
| 11.03.2025 | 1,50 | 1,53 | 1,47 | 1,53 | 6,99% | 9.227,00 |
| 10.03.2025 | 1,41 | 1,54 | 1,36 | 1,43 | -2,05% | 33.642,00 |
| 07.03.2025 | 1,50 | 1,50 | 1,45 | 1,46 | -2,99% | 8.142,00 |
| 06.03.2025 | 1,52 | 1,55 | 1,49 | 1,51 | 0,33% | 7.703,00 |
| 05.03.2025 | 1,60 | 1,60 | 1,50 | 1,50 | -3,23% | 15.066,00 |
| 04.03.2025 | 1,50 | 1,55 | 1,45 | 1,55 | 3,33% | 39.271,00 |
| 03.03.2025 | 1,45 | 1,56 | 1,45 | 1,50 | 2,04% | 23.587,00 |
| 28.02.2025 | 1,49 | 1,55 | 1,46 | 1,47 | -0,68% | 5.080,00 |
| 27.02.2025 | 1,65 | 1,65 | 1,47 | 1,48 | 0,00% | 44.208,00 |
| 26.02.2025 | 1,49 | 1,52 | 1,47 | 1,48 | 4,23% | 6.889,00 |
| 25.02.2025 | 1,47 | 1,50 | 1,41 | 1,42 | -3,40% | 45.485,00 |
| 24.02.2025 | 1,44 | 1,51 | 1,43 | 1,47 | 4,26% | 87.157,00 |
| 21.02.2025 | 1,50 | 1,50 | 1,41 | 1,41 | -2,08% | 2.755,00 |
| 20.02.2025 | 1,40 | 1,50 | 1,35 | 1,44 | 4,35% | 41.890,00 |
| 19.02.2025 | 1,35 | 1,46 | 1,35 | 1,38 | 1,47% | 3.391,00 |
| 18.02.2025 | 1,34 | 1,39 | 1,34 | 1,36 | 1,49% | 2.927,00 |
| 14.02.2025 | 1,32 | 1,34 | 1,31 | 1,34 | 1,52% | 3.127,00 |
| 13.02.2025 | 1,25 | 1,37 | 1,25 | 1,32 | 1,54% | 28.295,00 |
| 12.02.2025 | 1,29 | 1,36 | 1,29 | 1,30 | 0,00% | 5.417,00 |
| 11.02.2025 | 1,33 | 1,33 | 1,30 | 1,30 | -1,52% | 1.829,00 |
| 10.02.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,76% | 948,00 |
| 07.02.2025 | 1,29 | 1,37 | 1,28 | 1,31 | 1,55% | 8.539,00 |