1,315€
-0,38%
Echtzeit-Aktienkurs Xiaobai Maimai Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Xiaobai Maimai Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,34 | 1,40 | 1,31 | 1,31 | -4,74% | - |
| 28.05.2026 | 1,36 | 1,38 | 1,31 | 1,37 | 1,86% | - |
| 27.05.2026 | 1,38 | 1,44 | 1,32 | 1,35 | -3,93% | - |
| 26.05.2026 | 1,33 | 1,44 | 1,28 | 1,40 | 5,26% | - |
| 25.05.2026 | 1,34 | 1,36 | 1,31 | 1,33 | 0,76% | - |
| 22.05.2026 | 1,33 | 1,46 | 1,29 | 1,32 | 0,00% | - |
| 21.05.2026 | 1,38 | 1,86 | 1,31 | 1,32 | -6,38% | - |
| 20.05.2026 | 1,41 | 1,54 | 1,36 | 1,41 | -12,42% | - |
| 19.05.2026 | 1,52 | 1,64 | 1,48 | 1,61 | 4,55% | - |
| 18.05.2026 | 1,51 | 1,70 | 1,49 | 1,54 | -2,84% | - |
| 15.05.2026 | 1,73 | 1,76 | 1,43 | 1,59 | -3,94% | - |
| 14.05.2026 | 1,65 | 1,65 | 1,64 | 1,65 | -2,08% | - |
| 13.05.2026 | 1,81 | 1,84 | 1,65 | 1,69 | -5,87% | - |
| 12.05.2026 | 1,79 | 1,87 | 1,70 | 1,79 | 0,28% | - |
| 11.05.2026 | 1,69 | 1,83 | 1,38 | 1,79 | 3,78% | - |
| 08.05.2026 | 1,74 | 1,78 | 1,35 | 1,72 | -0,29% | - |
| 07.05.2026 | 1,76 | 1,76 | 1,45 | 1,73 | -2,27% | - |
| 06.05.2026 | 1,86 | 1,88 | 1,53 | 1,77 | -2,75% | - |
| 05.05.2026 | 1,79 | 1,90 | 1,74 | 1,82 | 1,97% | - |
| 04.05.2026 | 1,83 | 1,84 | 1,70 | 1,78 | -5,57% | - |
| 30.04.2026 | 1,93 | 1,93 | 1,84 | 1,89 | 0,27% | - |
| 29.04.2026 | 1,98 | 2,00 | 1,86 | 1,88 | -3,59% | - |
| 28.04.2026 | 1,98 | 1,99 | 1,86 | 1,95 | 5,69% | - |
| 27.04.2026 | 1,73 | 1,93 | 1,69 | 1,85 | 11,14% | - |
| 24.04.2026 | 1,79 | 1,82 | 1,66 | 1,66 | -4,60% | - |
| 23.04.2026 | 1,72 | 1,83 | 1,67 | 1,74 | -4,40% | - |
| 22.04.2026 | 1,68 | 1,82 | 1,64 | 1,82 | 13,04% | - |
| 21.04.2026 | 1,66 | 1,69 | 1,61 | 1,61 | -2,72% | - |
| 20.04.2026 | 1,71 | 1,78 | 1,60 | 1,66 | -1,49% | - |
| 17.04.2026 | 1,82 | 1,87 | 1,68 | 1,68 | -9,68% | - |
| 16.04.2026 | 1,87 | 1,94 | 1,85 | 1,86 | 0,00% | - |
| 15.04.2026 | 2,00 | 2,01 | 1,83 | 1,86 | -6,53% | - |
| 14.04.2026 | 2,08 | 2,10 | 1,92 | 1,99 | 1,27% | - |
| 13.04.2026 | 1,94 | 1,97 | 1,90 | 1,97 | 3,69% | - |
| 10.04.2026 | 1,88 | 1,97 | 1,88 | 1,90 | -2,32% | - |
| 09.04.2026 | 1,96 | 1,98 | 1,91 | 1,94 | -0,51% | - |
| 08.04.2026 | 1,93 | 2,10 | 1,89 | 1,95 | 0,26% | - |
| 07.04.2026 | 1,87 | 1,98 | 1,56 | 1,95 | 1,30% | - |
| 02.04.2026 | 1,88 | 2,01 | 1,55 | 1,92 | -2,29% | - |
| 01.04.2026 | 1,92 | 2,01 | 1,92 | 1,97 | 1,55% | - |
| 31.03.2026 | 2,05 | 2,06 | 1,93 | 1,94 | -0,26% | - |
| 30.03.2026 | 2,03 | 2,08 | 1,94 | 1,94 | -5,83% | - |
| 27.03.2026 | 2,01 | 2,06 | 1,96 | 2,06 | 0,98% | - |
| 26.03.2026 | 2,00 | 2,05 | 1,90 | 2,04 | 8,51% | - |
| 25.03.2026 | 1,96 | 2,02 | 1,88 | 1,88 | -2,08% | - |
| 24.03.2026 | 2,07 | 2,07 | 1,92 | 1,92 | -6,34% | - |
| 23.03.2026 | 2,01 | 2,06 | 1,98 | 2,05 | 6,77% | - |
| 20.03.2026 | 2,10 | 2,10 | 1,92 | 1,92 | -3,76% | - |
| 19.03.2026 | 2,03 | 2,13 | 1,98 | 2,00 | -6,78% | - |
| 18.03.2026 | 2,03 | 2,14 | 1,91 | 2,14 | 6,73% | - |
| 17.03.2026 | 2,15 | 2,15 | 2,00 | 2,01 | -5,42% | - |
| 16.03.2026 | 2,20 | 2,21 | 2,01 | 2,12 | -2,30% | - |
| 13.03.2026 | 1,90 | 2,18 | 1,86 | 2,17 | 14,21% | - |
| 12.03.2026 | 1,88 | 1,95 | 1,68 | 1,90 | 0,00% | - |
| 11.03.2026 | 1,49 | 2,09 | 1,48 | 1,90 | 38,18% | - |
| 10.03.2026 | 1,25 | 1,68 | 1,23 | 1,38 | 28,50% | - |
| 09.03.2026 | 1,17 | 1,31 | 1,07 | 1,07 | -6,14% | - |
| 06.03.2026 | 1,17 | 1,18 | 1,13 | 1,14 | -2,56% | - |
| 05.03.2026 | 1,20 | 1,21 | 1,16 | 1,17 | -1,27% | - |
| 04.03.2026 | 1,22 | 1,25 | 1,17 | 1,19 | -0,84% | - |
| 03.03.2026 | 1,13 | 1,21 | 1,10 | 1,20 | 5,29% | - |
| 02.03.2026 | 1,24 | 1,26 | 1,13 | 1,14 | -5,81% | - |
| 27.02.2026 | 1,19 | 1,23 | 1,19 | 1,21 | 1,69% | - |
| 26.02.2026 | 1,12 | 1,19 | 1,08 | 1,19 | 5,33% | - |
| 25.02.2026 | 1,15 | 1,19 | 1,13 | 1,13 | -2,17% | - |
| 24.02.2026 | 1,18 | 1,18 | 1,11 | 1,15 | -2,13% | - |
| 23.02.2026 | 1,14 | 1,20 | 1,05 | 1,18 | 4,91% | - |
| 20.02.2026 | 1,18 | 1,20 | 1,12 | 1,12 | -4,27% | - |
| 19.02.2026 | 1,12 | 1,17 | 1,03 | 1,17 | 3,54% | - |
| 18.02.2026 | 1,11 | 1,18 | 1,05 | 1,13 | -0,44% | - |
| 17.02.2026 | 1,17 | 1,18 | 1,04 | 1,14 | -6,20% | - |
| 16.02.2026 | 1,21 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 13.02.2026 | 1,22 | 1,22 | 1,21 | 1,21 | 10,00% | - |
| 12.02.2026 | 1,19 | 1,19 | 1,10 | 1,10 | -9,09% | - |
| 11.02.2026 | 1,21 | 1,23 | 1,20 | 1,21 | 0,00% | - |
| 10.02.2026 | 1,21 | 1,25 | 1,21 | 1,21 | 0,83% | - |
| 09.02.2026 | 1,26 | 1,26 | 1,17 | 1,20 | 0,84% | - |
| 06.02.2026 | 1,28 | 1,29 | 1,19 | 1,19 | 0,00% | - |
| 05.02.2026 | 1,36 | 1,36 | 1,19 | 1,19 | 2,59% | - |
| 04.02.2026 | 1,25 | 1,30 | 1,16 | 1,16 | -4,13% | - |
| 03.02.2026 | 1,25 | 1,28 | 1,21 | 1,21 | -1,63% | - |
| 02.02.2026 | 1,20 | 1,33 | 1,19 | 1,23 | 5,58% | - |
| 30.01.2026 | 1,17 | 1,21 | 1,16 | 1,17 | 4,02% | - |
| 29.01.2026 | 1,18 | 1,33 | 1,12 | 1,12 | -9,31% | - |
| 28.01.2026 | 1,19 | 1,24 | 1,18 | 1,24 | 4,66% | - |
| 27.01.2026 | 1,19 | 1,19 | 1,17 | 1,18 | -12,27% | - |
| 26.01.2026 | 1,31 | 1,35 | 1,28 | 1,35 | 3,46% | - |
| 23.01.2026 | 1,30 | 1,33 | 1,28 | 1,30 | -0,76% | - |
| 22.01.2026 | 1,34 | 1,37 | 1,27 | 1,31 | -3,68% | - |
| 21.01.2026 | 1,30 | 1,39 | 1,19 | 1,36 | 3,03% | - |
| 20.01.2026 | 1,36 | 1,39 | 1,30 | 1,32 | 4,76% | - |
| 19.01.2026 | 1,37 | 1,37 | 1,26 | 1,26 | -2,70% | - |
| 16.01.2026 | 1,26 | 1,35 | 1,25 | 1,30 | 7,02% | - |
| 15.01.2026 | 1,22 | 1,32 | 1,17 | 1,21 | -4,72% | - |
| 14.01.2026 | 1,24 | 1,33 | 1,23 | 1,27 | -3,79% | - |
| 13.01.2026 | 1,33 | 1,34 | 1,23 | 1,32 | 0,76% | - |
| 12.01.2026 | 1,18 | 1,36 | 1,17 | 1,31 | 10,55% | - |
| 09.01.2026 | 1,14 | 1,20 | 1,14 | 1,19 | 0,42% | - |
| 08.01.2026 | 1,20 | 1,21 | 1,14 | 1,18 | -1,26% | - |
| 07.01.2026 | 1,15 | 1,22 | 1,15 | 1,20 | 0,84% | - |