1,100€
7,84%
Echtzeit-Aktienkurs Xiaobai Maimai Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Xiaobai Maimai Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,11 | 1,11 | 1,07 | 1,10 | -9,84% | - |
| 09.12.2025 | 1,23 | 1,23 | 1,16 | 1,22 | 5,63% | - |
| 08.12.2025 | 1,24 | 1,24 | 1,16 | 1,16 | -7,23% | - |
| 05.12.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 4,18% | - |
| 03.12.2025 | 1,23 | 1,29 | 1,20 | 1,20 | 1,27% | - |
| 02.12.2025 | 1,28 | 1,29 | 1,18 | 1,18 | -0,84% | - |
| 01.12.2025 | 1,29 | 1,29 | 1,19 | 1,19 | 0,00% | - |
| 28.11.2025 | 1,33 | 1,35 | 1,14 | 1,19 | 7,21% | - |
| 26.11.2025 | 1,31 | 1,34 | 1,11 | 1,11 | -9,02% | - |
| 25.11.2025 | 1,32 | 1,38 | 1,21 | 1,22 | -7,58% | - |
| 24.11.2025 | 1,35 | 1,36 | 1,28 | 1,32 | -2,94% | - |
| 21.11.2025 | 1,36 | 1,36 | 1,35 | 1,36 | 3,42% | - |
| 19.11.2025 | 1,33 | 1,36 | 1,32 | 1,32 | -1,87% | - |
| 18.11.2025 | 1,19 | 1,34 | 1,19 | 1,34 | 13,56% | - |
| 14.11.2025 | 1,30 | 1,32 | 1,18 | 1,18 | -9,92% | - |
| 12.11.2025 | 1,39 | 1,39 | 1,31 | 1,31 | -0,76% | - |
| 10.11.2025 | 1,36 | 1,39 | 1,31 | 1,32 | -4,69% | - |
| 07.11.2025 | 1,43 | 1,43 | 1,38 | 1,39 | -3,15% | - |
| 06.11.2025 | 1,45 | 1,47 | 1,43 | 1,43 | 0,00% | - |
| 05.11.2025 | 1,44 | 1,44 | 1,43 | 1,43 | 0,00% | - |
| 04.11.2025 | 1,45 | 1,46 | 1,39 | 1,43 | -1,04% | - |
| 03.11.2025 | 1,47 | 1,52 | 1,39 | 1,45 | -1,03% | - |
| 31.10.2025 | 1,46 | 1,55 | 1,40 | 1,46 | 11,45% | - |
| 28.10.2025 | 1,42 | 1,43 | 1,31 | 1,31 | -9,97% | - |
| 27.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,34% | - |
| 24.10.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 2,10% | - |
| 22.10.2025 | 1,44 | 1,44 | 1,43 | 1,43 | 0,00% | - |
| 21.10.2025 | 1,45 | 1,46 | 1,41 | 1,43 | -0,69% | - |
| 20.10.2025 | 1,42 | 1,45 | 1,42 | 1,44 | 3,60% | - |
| 17.10.2025 | 1,41 | 1,46 | 1,39 | 1,39 | 0,72% | - |
| 15.10.2025 | 1,42 | 1,47 | 1,36 | 1,38 | -2,13% | - |
| 14.10.2025 | 1,43 | 1,47 | 1,38 | 1,41 | 2,17% | - |
| 13.10.2025 | 1,39 | 1,46 | 1,35 | 1,38 | -5,48% | - |
| 10.10.2025 | 1,44 | 1,49 | 1,36 | 1,46 | 12,31% | - |
| 08.10.2025 | 1,41 | 1,51 | 1,30 | 1,30 | -5,80% | - |
| 07.10.2025 | 1,37 | 1,44 | 1,37 | 1,38 | -1,78% | - |
| 06.10.2025 | 1,38 | 1,47 | 1,37 | 1,41 | 5,64% | - |
| 03.10.2025 | 1,37 | 1,45 | 1,33 | 1,33 | -5,00% | - |
| 02.10.2025 | 1,40 | 1,48 | 1,37 | 1,40 | -1,41% | - |
| 01.10.2025 | 1,47 | 1,49 | 1,39 | 1,42 | 2,90% | - |
| 29.09.2025 | 1,50 | 1,50 | 1,38 | 1,38 | -5,80% | - |
| 26.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,62% | - |
| 25.09.2025 | 1,45 | 1,55 | 1,45 | 1,52 | 7,04% | - |
| 24.09.2025 | 1,49 | 1,52 | 1,42 | 1,42 | -4,05% | - |
| 23.09.2025 | 1,48 | 1,53 | 1,46 | 1,48 | 4,96% | - |
| 22.09.2025 | 1,50 | 1,55 | 1,41 | 1,41 | -7,24% | - |
| 18.09.2025 | 1,52 | 1,65 | 1,52 | 1,52 | -0,65% | - |
| 15.09.2025 | 1,64 | 1,64 | 1,53 | 1,53 | 4,08% | - |
| 11.09.2025 | 1,47 | 1,61 | 1,46 | 1,47 | -1,34% | - |
| 09.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 11,19% | - |
| 08.09.2025 | 1,48 | 1,50 | 1,34 | 1,34 | -7,59% | - |
| 05.09.2025 | 1,40 | 1,48 | 1,39 | 1,45 | 1,40% | - |
| 04.09.2025 | 1,47 | 1,47 | 1,41 | 1,43 | -3,05% | - |
| 03.09.2025 | 1,46 | 1,48 | 1,43 | 1,48 | 1,03% | - |
| 02.09.2025 | 1,46 | 1,47 | 1,44 | 1,46 | 0,00% | - |
| 01.09.2025 | 1,42 | 1,46 | 1,42 | 1,46 | 0,00% | - |
| 29.08.2025 | 1,48 | 1,48 | 1,45 | 1,46 | -2,01% | - |
| 28.08.2025 | 1,50 | 1,51 | 1,45 | 1,49 | 2,05% | - |
| 27.08.2025 | 1,51 | 1,52 | 1,44 | 1,46 | -2,01% | - |
| 26.08.2025 | 1,52 | 1,52 | 1,48 | 1,49 | -1,00% | - |
| 25.08.2025 | 1,47 | 1,54 | 1,47 | 1,51 | 1,01% | - |
| 22.08.2025 | 1,59 | 1,59 | 1,44 | 1,49 | -1,97% | - |
| 21.08.2025 | 1,50 | 1,53 | 1,46 | 1,52 | 0,66% | - |
| 20.08.2025 | 1,49 | 1,52 | 1,45 | 1,51 | -1,31% | - |
| 19.08.2025 | 1,50 | 1,57 | 1,46 | 1,53 | -0,97% | - |
| 18.08.2025 | 1,54 | 1,59 | 1,46 | 1,55 | 1,64% | - |
| 15.08.2025 | 1,52 | 1,54 | 1,50 | 1,52 | 0,66% | - |
| 14.08.2025 | 1,52 | 1,55 | 1,45 | 1,51 | -0,66% | - |
| 13.08.2025 | 1,58 | 1,59 | 1,52 | 1,52 | -1,94% | - |
| 12.08.2025 | 1,51 | 1,59 | 1,51 | 1,55 | 4,73% | - |
| 11.08.2025 | 1,48 | 1,56 | 1,47 | 1,48 | -3,90% | - |
| 08.08.2025 | 1,50 | 1,55 | 1,44 | 1,54 | 0,00% | - |
| 07.08.2025 | 1,41 | 1,57 | 1,41 | 1,54 | 6,21% | - |
| 06.08.2025 | 1,49 | 1,58 | 1,44 | 1,45 | -3,97% | - |
| 05.08.2025 | 1,47 | 1,57 | 1,46 | 1,51 | 0,33% | - |
| 04.08.2025 | 1,49 | 1,51 | 1,44 | 1,51 | 0,67% | - |
| 01.08.2025 | 1,48 | 1,57 | 1,29 | 1,50 | 2,75% | - |
| 31.07.2025 | 1,45 | 1,55 | 1,41 | 1,46 | 0,00% | - |
| 30.07.2025 | 1,50 | 1,66 | 1,42 | 1,46 | -7,32% | - |
| 29.07.2025 | 1,60 | 1,76 | 1,50 | 1,57 | -3,09% | - |
| 28.07.2025 | 1,72 | 1,78 | 1,32 | 1,62 | -4,14% | - |
| 25.07.2025 | 1,62 | 1,70 | 1,52 | 1,69 | 5,96% | - |
| 24.07.2025 | 1,63 | 1,76 | 1,48 | 1,60 | -2,15% | - |
| 23.07.2025 | 1,70 | 1,77 | 1,62 | 1,63 | -4,96% | - |
| 22.07.2025 | 1,73 | 1,78 | 1,67 | 1,72 | -0,87% | - |
| 21.07.2025 | 1,61 | 1,79 | 1,61 | 1,73 | 5,17% | - |
| 18.07.2025 | 1,53 | 1,72 | 1,53 | 1,65 | 3,79% | - |
| 17.07.2025 | 1,52 | 1,76 | 1,51 | 1,59 | 3,93% | - |
| 16.07.2025 | 1,39 | 1,58 | 1,39 | 1,53 | 6,27% | - |
| 15.07.2025 | 1,41 | 1,50 | 1,38 | 1,44 | -4,65% | - |
| 14.07.2025 | 1,47 | 1,57 | 1,38 | 1,51 | -0,66% | - |
| 11.07.2025 | 1,43 | 1,58 | 1,37 | 1,52 | 6,69% | - |
| 10.07.2025 | 1,37 | 1,55 | 1,30 | 1,42 | 5,58% | - |
| 09.07.2025 | 1,11 | 1,74 | 1,08 | 1,35 | 19,56% | - |
| 08.07.2025 | 1,02 | 1,16 | 0,91 | 1,13 | 8,38% | - |
| 07.07.2025 | 1,03 | 1,07 | 1,01 | 1,04 | 0,78% | - |
| 03.07.2025 | 0,95 | 1,08 | 0,95 | 1,03 | 4,04% | - |
| 02.07.2025 | 1,02 | 1,03 | 0,99 | 0,99 | -7,48% | - |
| 01.07.2025 | 1,11 | 1,11 | 0,96 | 1,07 | 0,94% | - |
| 30.06.2025 | 1,05 | 1,08 | 1,05 | 1,06 | -0,93% | - |