1,320$
-4,35%
Echtzeit-Aktienkurs WATERDROP INC.ADS/10 CL.A
Bid:
Ask:
Aktienkurse zur WATERDROP INC.ADS/10 CL.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 1,38 | 1,38 | 1,32 | 1,34 | -2,90% | 219.176,00 |
| 12.06.2025 | 1,41 | 1,43 | 1,36 | 1,38 | -2,13% | 251.398,00 |
| 11.06.2025 | 1,44 | 1,45 | 1,40 | 1,41 | -1,40% | 167.476,00 |
| 10.06.2025 | 1,47 | 1,47 | 1,40 | 1,43 | -2,72% | 167.781,00 |
| 09.06.2025 | 1,48 | 1,49 | 1,45 | 1,47 | -0,34% | 176.083,00 |
| 06.06.2025 | 1,47 | 1,48 | 1,44 | 1,48 | 1,72% | 47.730,00 |
| 05.06.2025 | 1,50 | 1,53 | 1,44 | 1,45 | -3,33% | 275.648,00 |
| 04.06.2025 | 1,45 | 1,50 | 1,43 | 1,50 | 2,04% | 236.673,00 |
| 03.06.2025 | 1,46 | 1,50 | 1,44 | 1,47 | -2,00% | 163.634,00 |
| 02.06.2025 | 1,45 | 1,51 | 1,41 | 1,50 | 3,45% | 291.525,00 |
| 30.05.2025 | 1,46 | 1,48 | 1,37 | 1,45 | 1,40% | 206.002,00 |
| 29.05.2025 | 1,41 | 1,44 | 1,41 | 1,43 | 0,70% | 73.786,00 |
| 28.05.2025 | 1,45 | 1,50 | 1,41 | 1,42 | -2,07% | 184.558,00 |
| 27.05.2025 | 1,44 | 1,48 | 1,40 | 1,45 | 3,57% | 143.619,00 |
| 23.05.2025 | 1,41 | 1,41 | 1,38 | 1,40 | -0,71% | 62.756,00 |
| 22.05.2025 | 1,38 | 1,44 | 1,37 | 1,41 | 2,17% | 131.466,00 |
| 21.05.2025 | 1,45 | 1,48 | 1,38 | 1,38 | -4,17% | 153.002,00 |
| 20.05.2025 | 1,49 | 1,50 | 1,40 | 1,44 | -1,37% | 95.880,00 |
| 19.05.2025 | 1,50 | 1,56 | 1,46 | 1,46 | -5,19% | 167.814,00 |
| 16.05.2025 | 1,47 | 1,55 | 1,44 | 1,54 | 6,21% | 294.932,00 |
| 15.05.2025 | 1,36 | 1,52 | 1,35 | 1,45 | 6,62% | 442.433,00 |
| 14.05.2025 | 1,32 | 1,36 | 1,32 | 1,36 | 3,82% | 162.932,00 |
| 13.05.2025 | 1,29 | 1,33 | 1,28 | 1,31 | 0,77% | 115.599,00 |
| 12.05.2025 | 1,27 | 1,35 | 1,27 | 1,30 | 4,84% | 118.676,00 |
| 09.05.2025 | 1,25 | 1,28 | 1,24 | 1,24 | -2,36% | 162.833,00 |
| 08.05.2025 | 1,29 | 1,30 | 1,27 | 1,27 | 0,00% | 46.864,00 |
| 07.05.2025 | 1,30 | 1,31 | 1,27 | 1,27 | -1,93% | 61.664,00 |
| 06.05.2025 | 1,30 | 1,32 | 1,30 | 1,30 | -1,15% | 143.134,00 |
| 05.05.2025 | 1,31 | 1,33 | 1,29 | 1,31 | -0,76% | 81.654,00 |
| 02.05.2025 | 1,34 | 1,35 | 1,32 | 1,32 | -1,12% | 188.836,00 |
| 01.05.2025 | 1,34 | 1,35 | 1,31 | 1,34 | 1,91% | 74.229,00 |
| 30.04.2025 | 1,34 | 1,35 | 1,31 | 1,31 | -1,50% | 78.058,00 |
| 29.04.2025 | 1,31 | 1,34 | 1,31 | 1,33 | 2,31% | 115.715,00 |
| 28.04.2025 | 1,28 | 1,34 | 1,26 | 1,30 | 1,56% | 149.359,00 |
| 25.04.2025 | 1,27 | 1,29 | 1,27 | 1,28 | 0,79% | 62.314,00 |
| 24.04.2025 | 1,22 | 1,29 | 1,19 | 1,27 | 6,72% | 253.387,00 |
| 23.04.2025 | 1,27 | 1,31 | 1,19 | 1,19 | -4,80% | 346.519,00 |
| 22.04.2025 | 1,22 | 1,25 | 1,21 | 1,25 | 3,31% | 75.844,00 |
| 21.04.2025 | 1,27 | 1,27 | 1,20 | 1,21 | -1,63% | 158.490,00 |
| 17.04.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -0,81% | 55.111,00 |
| 16.04.2025 | 1,29 | 1,30 | 1,24 | 1,24 | -3,88% | 89.924,00 |
| 15.04.2025 | 1,29 | 1,30 | 1,28 | 1,29 | 1,57% | 91.422,00 |
| 14.04.2025 | 1,24 | 1,29 | 1,22 | 1,27 | 4,96% | 185.291,00 |
| 11.04.2025 | 1,25 | 1,25 | 1,20 | 1,21 | -4,72% | 266.031,00 |
| 10.04.2025 | 1,23 | 1,32 | 1,22 | 1,27 | -0,78% | 289.573,00 |
| 09.04.2025 | 1,20 | 1,31 | 1,16 | 1,28 | 6,67% | 354.260,00 |
| 08.04.2025 | 1,30 | 1,31 | 1,20 | 1,20 | -4,00% | 238.915,00 |
| 07.04.2025 | 1,18 | 1,29 | 1,18 | 1,25 | 0,81% | 310.312,00 |
| 04.04.2025 | 1,34 | 1,34 | 1,20 | 1,24 | -11,43% | 389.434,00 |
| 03.04.2025 | 1,35 | 1,43 | 1,35 | 1,40 | -3,45% | 90.181,00 |
| 02.04.2025 | 1,44 | 1,47 | 1,41 | 1,45 | -0,68% | 71.607,00 |
| 01.04.2025 | 1,51 | 1,54 | 1,45 | 1,46 | -2,01% | 546.185,00 |
| 31.03.2025 | 1,33 | 1,49 | 1,27 | 1,49 | 14,62% | 2.091.478,00 |
| 28.03.2025 | 1,39 | 1,40 | 1,30 | 1,30 | -7,14% | 341.144,00 |
| 27.03.2025 | 1,43 | 1,46 | 1,39 | 1,40 | -4,76% | 375.880,00 |
| 26.03.2025 | 1,47 | 1,49 | 1,42 | 1,47 | 0,68% | 292.490,00 |
| 25.03.2025 | 1,46 | 1,54 | 1,45 | 1,46 | -5,19% | 348.745,00 |
| 24.03.2025 | 1,55 | 1,56 | 1,51 | 1,54 | 0,65% | 279.629,00 |
| 21.03.2025 | 1,55 | 1,57 | 1,47 | 1,53 | 0,00% | 440.357,00 |
| 20.03.2025 | 1,45 | 1,55 | 1,40 | 1,53 | 6,25% | 632.134,00 |
| 19.03.2025 | 1,39 | 1,45 | 1,35 | 1,44 | 3,60% | 348.960,00 |
| 18.03.2025 | 1,45 | 1,46 | 1,35 | 1,39 | -4,79% | 264.488,00 |
| 17.03.2025 | 1,38 | 1,50 | 1,37 | 1,46 | 4,29% | 446.630,00 |
| 14.03.2025 | 1,50 | 1,57 | 1,36 | 1,40 | -6,67% | 713.149,00 |
| 13.03.2025 | 1,31 | 1,50 | 1,30 | 1,50 | 14,50% | 669.322,00 |
| 12.03.2025 | 1,26 | 1,35 | 1,26 | 1,31 | 7,38% | 494.356,00 |
| 11.03.2025 | 1,20 | 1,27 | 1,19 | 1,22 | 0,83% | 158.365,00 |
| 10.03.2025 | 1,26 | 1,29 | 1,21 | 1,21 | -4,72% | 214.555,00 |
| 07.03.2025 | 1,29 | 1,29 | 1,25 | 1,27 | -0,78% | 89.801,00 |
| 06.03.2025 | 1,28 | 1,29 | 1,24 | 1,28 | -0,78% | 104.336,00 |
| 05.03.2025 | 1,27 | 1,29 | 1,25 | 1,29 | 1,57% | 127.110,00 |
| 04.03.2025 | 1,26 | 1,28 | 1,17 | 1,27 | 0,00% | 57.718,00 |
| 03.03.2025 | 1,28 | 1,30 | 1,26 | 1,27 | 0,00% | 134.850,00 |
| 28.02.2025 | 1,25 | 1,30 | 1,25 | 1,27 | -0,78% | 65.490,00 |
| 27.02.2025 | 1,27 | 1,29 | 1,24 | 1,28 | 0,79% | 115.054,00 |
| 26.02.2025 | 1,22 | 1,29 | 1,21 | 1,27 | 4,96% | 85.450,00 |
| 25.02.2025 | 1,29 | 1,29 | 1,10 | 1,21 | -7,63% | 470.414,00 |
| 24.02.2025 | 1,33 | 1,34 | 1,28 | 1,31 | -1,50% | 153.476,00 |
| 21.02.2025 | 1,35 | 1,35 | 1,28 | 1,33 | 0,76% | 189.957,00 |
| 20.02.2025 | 1,38 | 1,38 | 1,29 | 1,32 | -1,49% | 120.870,00 |
| 19.02.2025 | 1,36 | 1,36 | 1,31 | 1,34 | -1,47% | 189.619,00 |
| 18.02.2025 | 1,34 | 1,37 | 1,31 | 1,36 | 1,49% | 293.592,00 |
| 14.02.2025 | 1,35 | 1,36 | 1,30 | 1,34 | 5,93% | 485.351,00 |
| 13.02.2025 | 1,33 | 1,33 | 1,20 | 1,27 | -5,60% | 275.647,00 |
| 12.02.2025 | 1,28 | 1,39 | 1,20 | 1,34 | 5,51% | 231.255,00 |
| 11.02.2025 | 1,22 | 1,30 | 1,20 | 1,27 | 4,10% | 113.855,00 |
| 10.02.2025 | 1,16 | 1,25 | 1,13 | 1,22 | 1,24% | 133.832,00 |
| 07.02.2025 | 1,21 | 1,21 | 1,08 | 1,21 | 1,26% | 331.568,00 |
| 06.02.2025 | 1,20 | 1,21 | 1,18 | 1,19 | -0,83% | 35.876,00 |
| 05.02.2025 | 1,20 | 1,20 | 1,18 | 1,20 | 0,00% | 48.375,00 |
| 04.02.2025 | 1,20 | 1,21 | 1,18 | 1,20 | 1,69% | 84.373,00 |
| 03.02.2025 | 1,19 | 1,21 | 1,18 | 1,18 | -1,26% | 52.943,00 |
| 31.01.2025 | 1,19 | 1,20 | 1,18 | 1,20 | 1,27% | 17.329,00 |
| 30.01.2025 | 1,19 | 1,20 | 1,18 | 1,18 | -0,84% | 42.518,00 |
| 29.01.2025 | 1,17 | 1,21 | 1,17 | 1,19 | -1,65% | 45.155,00 |
| 28.01.2025 | 1,21 | 1,24 | 1,19 | 1,21 | 1,68% | 319.096,00 |
| 27.01.2025 | 1,18 | 1,20 | 1,17 | 1,19 | 0,00% | 107.269,00 |
| 24.01.2025 | 1,18 | 1,20 | 1,18 | 1,19 | -0,42% | 59.741,00 |
| 23.01.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 1,27% | 62.249,00 |
| 22.01.2025 | 1,19 | 1,21 | 1,17 | 1,18 | -2,48% | 66.473,00 |