0,950€
-6,86%
Echtzeit-Aktienkurs Xiaobai Maimai Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Xiaobai Maimai Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.06.2025 | 1,06 | 1,09 | 1,05 | 1,07 | -0,47% | - |
| 26.06.2025 | 1,06 | 1,09 | 1,06 | 1,08 | -1,38% | - |
| 25.06.2025 | 1,10 | 1,13 | 1,07 | 1,09 | -3,54% | - |
| 24.06.2025 | 1,16 | 1,18 | 1,11 | 1,13 | -2,59% | - |
| 23.06.2025 | 1,09 | 1,18 | 1,09 | 1,16 | 0,00% | - |
| 20.06.2025 | 1,23 | 1,25 | 1,11 | 1,16 | -5,31% | - |
| 19.06.2025 | 1,22 | 1,25 | 1,22 | 1,23 | -0,41% | - |
| 18.06.2025 | 1,21 | 1,35 | 1,21 | 1,23 | -5,02% | - |
| 17.06.2025 | 1,17 | 1,30 | 1,17 | 1,30 | 4,86% | - |
| 16.06.2025 | 1,19 | 1,24 | 1,17 | 1,24 | 2,07% | - |
| 13.06.2025 | 1,18 | 1,22 | 1,18 | 1,21 | 0,00% | - |
| 12.06.2025 | 1,18 | 1,22 | 1,16 | 1,21 | 0,00% | - |
| 11.06.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 2,11% | - |
| 10.06.2025 | 1,19 | 1,23 | 1,19 | 1,19 | -1,66% | - |
| 09.06.2025 | 1,20 | 1,24 | 1,20 | 1,21 | -2,43% | - |
| 06.06.2025 | 1,24 | 1,41 | 1,23 | 1,24 | -3,89% | - |
| 05.06.2025 | 1,24 | 1,33 | 1,24 | 1,29 | 0,39% | - |
| 04.06.2025 | 1,18 | 1,35 | 1,18 | 1,28 | 5,79% | - |
| 03.06.2025 | 1,35 | 1,49 | 1,21 | 1,21 | -11,03% | - |
| 02.06.2025 | 1,24 | 1,57 | 1,24 | 1,36 | 6,67% | - |
| 30.05.2025 | 1,54 | 1,54 | 1,27 | 1,28 | -14,72% | - |
| 29.05.2025 | 1,45 | 1,58 | 1,45 | 1,50 | 0,34% | - |
| 28.05.2025 | 1,70 | 1,70 | 1,49 | 1,49 | -12,61% | - |
| 27.05.2025 | 1,57 | 1,75 | 1,57 | 1,71 | 5,90% | - |
| 26.05.2025 | 1,56 | 1,61 | 1,56 | 1,61 | 3,54% | - |
| 23.05.2025 | 1,45 | 1,58 | 1,40 | 1,56 | 7,99% | - |
| 22.05.2025 | 1,42 | 1,53 | 1,38 | 1,44 | 0,00% | - |
| 21.05.2025 | 1,42 | 1,58 | 1,31 | 1,44 | -1,71% | - |
| 20.05.2025 | 1,35 | 1,63 | 1,24 | 1,47 | 9,33% | - |
| 19.05.2025 | 1,40 | 1,50 | 1,29 | 1,34 | -6,29% | - |
| 16.05.2025 | 1,36 | 1,50 | 1,34 | 1,43 | 2,14% | - |
| 15.05.2025 | 1,41 | 1,48 | 1,37 | 1,40 | -3,78% | - |
| 14.05.2025 | 1,35 | 1,46 | 1,29 | 1,46 | 9,40% | - |
| 13.05.2025 | 1,32 | 1,50 | 1,27 | 1,33 | -3,27% | - |
| 12.05.2025 | 1,27 | 1,56 | 1,23 | 1,38 | 10,44% | - |
| 09.05.2025 | 1,27 | 1,27 | 1,23 | 1,25 | -1,58% | - |
| 08.05.2025 | 1,23 | 1,27 | 1,21 | 1,27 | 1,61% | - |
| 07.05.2025 | 1,23 | 1,25 | 1,23 | 1,25 | -0,40% | - |
| 06.05.2025 | 1,26 | 1,26 | 1,21 | 1,25 | -0,40% | - |
| 05.05.2025 | 1,19 | 1,27 | 1,19 | 1,26 | 1,21% | - |
| 02.05.2025 | 1,24 | 1,27 | 1,21 | 1,24 | -0,80% | - |
| 30.04.2025 | 1,21 | 1,26 | 1,19 | 1,25 | 1,21% | - |
| 29.04.2025 | 1,20 | 1,25 | 1,11 | 1,24 | 3,78% | - |
| 28.04.2025 | 1,20 | 1,21 | 1,13 | 1,19 | -3,64% | - |
| 25.04.2025 | 1,19 | 1,25 | 1,18 | 1,24 | 0,82% | - |
| 24.04.2025 | 1,13 | 1,27 | 1,13 | 1,23 | 1,66% | - |
| 23.04.2025 | 1,23 | 1,28 | 1,08 | 1,21 | 0,00% | - |
| 22.04.2025 | 0,93 | 1,34 | 0,93 | 1,21 | 19,54% | - |
| 17.04.2025 | 0,89 | 1,01 | 0,84 | 1,01 | 10,41% | - |
| 16.04.2025 | 0,85 | 0,93 | 0,85 | 0,91 | 0,55% | - |
| 15.04.2025 | 0,93 | 0,94 | 0,88 | 0,91 | -1,84% | - |
| 14.04.2025 | 0,80 | 0,93 | 0,75 | 0,93 | 19,35% | - |
| 11.04.2025 | 0,82 | 0,89 | 0,78 | 0,78 | -6,96% | - |
| 10.04.2025 | 0,84 | 0,93 | 0,82 | 0,83 | -1,19% | - |
| 09.04.2025 | 0,75 | 0,93 | 0,74 | 0,84 | 6,04% | - |
| 08.04.2025 | 0,83 | 0,89 | 0,76 | 0,80 | -7,34% | - |
| 07.04.2025 | 0,86 | 0,93 | 0,77 | 0,86 | 0,12% | - |
| 04.04.2025 | 0,91 | 0,91 | 0,85 | 0,86 | -2,06% | - |
| 03.04.2025 | 0,91 | 1,05 | 0,83 | 0,88 | -10,71% | - |
| 02.04.2025 | 0,96 | 1,08 | 0,96 | 0,98 | -4,39% | - |
| 01.04.2025 | 1,06 | 1,12 | 1,03 | 1,03 | -6,82% | - |
| 31.03.2025 | 1,06 | 1,12 | 1,01 | 1,10 | -3,93% | - |
| 28.03.2025 | 1,13 | 1,18 | 1,11 | 1,15 | 3,62% | - |
| 27.03.2025 | 1,16 | 1,16 | 1,09 | 1,11 | -9,05% | - |
| 26.03.2025 | 1,09 | 1,26 | 1,09 | 1,22 | 6,58% | - |
| 25.03.2025 | 1,14 | 1,15 | 1,14 | 1,14 | 0,00% | - |
| 24.03.2025 | 1,16 | 1,17 | 1,13 | 1,14 | -4,60% | - |
| 21.03.2025 | 1,02 | 1,20 | 1,02 | 1,20 | 3,91% | - |
| 20.03.2025 | 1,15 | 1,21 | 1,07 | 1,15 | 0,88% | - |
| 19.03.2025 | 1,11 | 1,17 | 1,11 | 1,14 | 5,56% | - |
| 18.03.2025 | 1,11 | 1,13 | 1,06 | 1,08 | -0,28% | - |
| 17.03.2025 | 1,17 | 1,17 | 1,08 | 1,08 | -5,00% | - |
| 14.03.2025 | 1,22 | 1,23 | 1,14 | 1,14 | -3,39% | - |
| 13.03.2025 | 1,26 | 1,30 | 1,17 | 1,18 | -3,67% | - |
| 12.03.2025 | 1,28 | 1,29 | 1,23 | 1,23 | 0,00% | - |
| 11.03.2025 | 1,27 | 1,30 | 1,23 | 1,23 | -5,41% | - |
| 10.03.2025 | 1,28 | 1,30 | 1,19 | 1,30 | 1,17% | - |
| 07.03.2025 | 1,23 | 1,29 | 1,17 | 1,28 | 5,79% | - |
| 06.03.2025 | 1,25 | 1,26 | 1,13 | 1,21 | -5,10% | - |
| 05.03.2025 | 1,32 | 1,32 | 1,24 | 1,28 | -2,67% | - |
| 04.03.2025 | 1,26 | 1,35 | 1,25 | 1,31 | 0,77% | - |
| 03.03.2025 | 1,30 | 1,35 | 1,17 | 1,30 | -1,14% | - |
| 28.02.2025 | 1,30 | 1,33 | 1,23 | 1,32 | -0,38% | - |
| 27.02.2025 | 1,23 | 1,34 | 1,21 | 1,32 | 5,18% | - |
| 26.02.2025 | 1,18 | 1,27 | 1,18 | 1,26 | 5,46% | - |
| 25.02.2025 | 1,22 | 1,28 | 1,18 | 1,19 | 0,00% | - |
| 24.02.2025 | 1,24 | 1,31 | 1,18 | 1,19 | -2,86% | - |
| 21.02.2025 | 1,27 | 1,33 | 1,19 | 1,23 | -5,41% | - |
| 20.02.2025 | 1,28 | 1,33 | 1,23 | 1,30 | 3,60% | - |
| 19.02.2025 | 1,18 | 1,34 | 1,18 | 1,25 | 0,40% | - |
| 18.02.2025 | 1,25 | 1,40 | 1,23 | 1,25 | 0,00% | - |
| 17.02.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 2,89% | - |
| 14.02.2025 | 1,12 | 1,29 | 1,12 | 1,21 | 2,11% | - |
| 13.02.2025 | 1,21 | 1,27 | 1,18 | 1,19 | -1,25% | - |
| 12.02.2025 | 1,20 | 1,29 | 1,18 | 1,20 | -0,83% | - |
| 11.02.2025 | 1,24 | 1,33 | 1,21 | 1,21 | -3,97% | - |
| 10.02.2025 | 1,32 | 1,34 | 1,26 | 1,26 | -1,95% | - |