1,390$
-3,81%
Echtzeit-Aktienkurs Xiaobai Maimai Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Xiaobai Maimai Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -4,50% | 404,00 |
| 12.02.2026 | 1,40 | 1,45 | 1,33 | 1,45 | 2,48% | 1.673,00 |
| 11.02.2026 | 1,48 | 1,48 | 1,41 | 1,41 | -2,42% | 1.637,00 |
| 10.02.2026 | 1,47 | 1,47 | 1,45 | 1,45 | -2,36% | 593,00 |
| 09.02.2026 | 1,49 | 1,49 | 1,40 | 1,48 | -0,67% | 6.210,00 |
| 06.02.2026 | 1,46 | 1,54 | 1,37 | 1,49 | -0,67% | 9.804,00 |
| 05.02.2026 | 1,43 | 1,54 | 1,40 | 1,50 | -6,25% | 2.261,00 |
| 04.02.2026 | 1,45 | 1,60 | 1,40 | 1,60 | 8,84% | 11.844,00 |
| 03.02.2026 | 1,53 | 1,60 | 1,36 | 1,47 | 0,00% | 8.469,00 |
| 02.02.2026 | 1,46 | 1,50 | 1,43 | 1,47 | 3,52% | 3.115,00 |
| 30.01.2026 | 1,41 | 1,42 | 1,40 | 1,42 | 1,79% | 4.509,00 |
| 29.01.2026 | 1,47 | 1,59 | 1,36 | 1,40 | -1,76% | 12.376,00 |
| 28.01.2026 | 1,40 | 1,53 | 1,40 | 1,42 | -0,70% | 4.311,00 |
| 27.01.2026 | 1,42 | 1,43 | 1,42 | 1,43 | 1,42% | 1.441,00 |
| 26.01.2026 | 1,51 | 1,51 | 1,41 | 1,41 | -6,62% | 1.165,00 |
| 23.01.2026 | 1,60 | 1,60 | 1,51 | 1,51 | -0,98% | 4.312,00 |
| 22.01.2026 | 1,58 | 1,58 | 1,46 | 1,53 | -2,87% | 5.257,00 |
| 21.01.2026 | 1,57 | 1,62 | 1,43 | 1,57 | 3,29% | 24.652,00 |
| 20.01.2026 | 1,43 | 1,53 | 1,43 | 1,52 | -4,40% | 7.620,00 |
| 16.01.2026 | 1,53 | 1,59 | 1,41 | 1,59 | 3,92% | 9.918,00 |
| 15.01.2026 | 1,47 | 1,54 | 1,31 | 1,53 | 8,13% | 21.859,00 |
| 14.01.2026 | 1,49 | 1,54 | 1,40 | 1,42 | -2,41% | 31.829,00 |
| 13.01.2026 | 1,53 | 1,56 | 1,43 | 1,45 | -5,84% | 16.707,00 |
| 12.01.2026 | 1,36 | 1,61 | 1,36 | 1,54 | 11,59% | 29.228,00 |
| 09.01.2026 | 1,43 | 1,43 | 1,34 | 1,38 | 3,76% | 731,00 |
| 08.01.2026 | 1,43 | 1,43 | 1,32 | 1,33 | -3,62% | 1.991,00 |
| 07.01.2026 | 1,37 | 1,43 | 1,36 | 1,38 | 2,22% | 14.907,00 |
| 06.01.2026 | 1,45 | 1,47 | 1,35 | 1,35 | -9,40% | 4.442,00 |
| 05.01.2026 | 1,60 | 1,65 | 1,49 | 1,49 | -6,88% | 17.521,00 |
| 02.01.2026 | 1,67 | 1,69 | 1,34 | 1,60 | -2,44% | 138.311,00 |
| 31.12.2025 | 1,61 | 1,66 | 1,48 | 1,64 | -0,61% | 32.098,00 |
| 30.12.2025 | 1,27 | 1,70 | 1,27 | 1,65 | 15,38% | 113.395,00 |
| 29.12.2025 | 1,33 | 1,43 | 1,33 | 1,43 | 2,14% | 13.912,00 |
| 26.12.2025 | 1,36 | 1,50 | 1,24 | 1,40 | -0,71% | 68.068,00 |
| 24.12.2025 | 1,30 | 1,50 | 1,25 | 1,41 | 4,11% | 28.370,00 |
| 23.12.2025 | 1,39 | 1,45 | 1,24 | 1,35 | 7,71% | 56.600,00 |
| 22.12.2025 | 1,37 | 1,37 | 1,22 | 1,26 | -2,52% | 25.888,00 |
| 19.12.2025 | 1,31 | 1,34 | 1,29 | 1,29 | -1,53% | 4.104,00 |
| 18.12.2025 | 1,31 | 1,31 | 1,23 | 1,31 | 7,38% | 2.905,00 |
| 17.12.2025 | 1,22 | 1,39 | 1,22 | 1,22 | -0,81% | 20.518,00 |
| 16.12.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 1,65% | 565,00 |
| 15.12.2025 | 1,29 | 1,32 | 1,21 | 1,21 | -10,37% | 9.997,00 |
| 12.12.2025 | 1,31 | 1,48 | 1,31 | 1,35 | -0,37% | 2.129,00 |
| 11.12.2025 | 1,31 | 1,36 | 1,31 | 1,36 | -3,56% | 738,00 |
| 10.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 4,85% | 993,00 |
| 09.12.2025 | 1,35 | 1,42 | 1,34 | 1,34 | -0,74% | 3.722,00 |
| 08.12.2025 | 1,35 | 1,35 | 1,34 | 1,35 | -2,88% | 2.302,00 |
| 05.12.2025 | 1,34 | 1,50 | 1,34 | 1,39 | -11,46% | 1.896,00 |
| 04.12.2025 | 1,35 | 1,57 | 1,30 | 1,57 | 12,95% | 9.947,00 |
| 03.12.2025 | 1,38 | 1,49 | 1,38 | 1,39 | -3,47% | 3.675,00 |
| 02.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,70% | 100,00 |
| 01.12.2025 | 1,44 | 1,48 | 1,41 | 1,48 | -0,67% | 3.311,00 |
| 28.11.2025 | 1,57 | 1,57 | 1,26 | 1,49 | -0,67% | 11.108,00 |
| 26.11.2025 | 1,41 | 1,52 | 1,41 | 1,50 | -0,66% | 11.399,00 |
| 25.11.2025 | 1,35 | 1,60 | 1,34 | 1,51 | 0,26% | 11.920,00 |
| 24.11.2025 | 1,53 | 1,54 | 1,35 | 1,51 | -2,71% | 8.058,00 |
| 21.11.2025 | 1,56 | 1,56 | 1,53 | 1,55 | 0,52% | 873,00 |
| 20.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | 391,00 |
| 19.11.2025 | 1,57 | 1,57 | 1,53 | 1,53 | -2,36% | 1.839,00 |
| 18.11.2025 | 1,37 | 1,57 | 1,33 | 1,57 | 14,38% | 4.851,00 |
| 17.11.2025 | 1,42 | 1,55 | 1,37 | 1,37 | -2,84% | 2.866,00 |
| 14.11.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -4,08% | 3.215,00 |
| 13.11.2025 | 1,47 | 1,49 | 1,45 | 1,47 | -2,65% | 7.867,00 |
| 12.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,21% | 673,00 |
| 11.11.2025 | 1,61 | 1,61 | 1,52 | 1,56 | -0,64% | 33.140,00 |
| 10.11.2025 | 1,57 | 1,58 | 1,54 | 1,57 | 0,00% | 13.173,00 |
| 07.11.2025 | 1,65 | 1,65 | 1,52 | 1,57 | -7,10% | 6.939,00 |
| 06.11.2025 | 1,69 | 1,70 | 1,69 | 1,69 | -0,59% | 1.991,00 |
| 05.11.2025 | 1,82 | 1,82 | 1,60 | 1,70 | 6,84% | 13.657,00 |
| 04.11.2025 | 1,75 | 1,75 | 1,59 | 1,59 | -0,56% | 28.018,00 |
| 03.11.2025 | 1,65 | 1,77 | 1,60 | 1,60 | -1,23% | 30.287,00 |
| 31.10.2025 | 1,86 | 1,86 | 1,62 | 1,62 | -3,09% | 14.093,00 |
| 30.10.2025 | 1,74 | 1,74 | 1,58 | 1,67 | 5,30% | 12.050,00 |
| 29.10.2025 | 1,56 | 1,60 | 1,56 | 1,59 | 0,00% | 9.115,00 |
| 28.10.2025 | 1,61 | 1,69 | 1,53 | 1,59 | -3,20% | 12.023,00 |
| 27.10.2025 | 1,69 | 1,69 | 1,64 | 1,64 | -3,59% | 2.637,00 |
| 24.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,25% | 955,00 |
| 23.10.2025 | 1,61 | 1,68 | 1,61 | 1,68 | 9,09% | 3.544,00 |
| 22.10.2025 | 1,67 | 1,67 | 1,54 | 1,54 | -5,52% | 14.566,00 |
| 21.10.2025 | 1,66 | 1,71 | 1,63 | 1,63 | -1,81% | 7.867,00 |
| 20.10.2025 | 1,67 | 1,67 | 1,66 | 1,66 | 1,22% | 1.908,00 |
| 17.10.2025 | 1,63 | 1,71 | 1,63 | 1,64 | -1,20% | 6.067,00 |
| 16.10.2025 | 1,69 | 1,72 | 1,65 | 1,66 | -4,05% | 2.278,00 |
| 15.10.2025 | 1,69 | 1,74 | 1,63 | 1,73 | 4,22% | 27.695,00 |
| 14.10.2025 | 1,69 | 1,70 | 1,60 | 1,66 | -2,92% | 12.980,00 |
| 13.10.2025 | 1,54 | 1,71 | 1,54 | 1,71 | 6,87% | 119.756,00 |
| 10.10.2025 | 1,72 | 1,74 | 1,56 | 1,60 | -5,88% | 38.633,00 |
| 09.10.2025 | 1,74 | 1,75 | 1,56 | 1,70 | 8,97% | 23.425,00 |
| 08.10.2025 | 1,62 | 1,68 | 1,55 | 1,56 | -4,29% | 16.295,00 |
| 07.10.2025 | 1,57 | 1,68 | 1,57 | 1,63 | 3,82% | 8.313,00 |
| 06.10.2025 | 1,55 | 1,72 | 1,55 | 1,57 | -1,88% | 17.468,00 |
| 02.10.2025 | 1,64 | 1,72 | 1,60 | 1,60 | -4,76% | 219.191,00 |
| 01.10.2025 | 1,64 | 1,72 | 1,62 | 1,68 | -2,89% | 6.202,00 |
| 30.09.2025 | 1,63 | 1,79 | 1,63 | 1,73 | -3,08% | 8.925,00 |
| 29.09.2025 | 1,80 | 1,80 | 1,69 | 1,79 | 2,29% | 3.253,00 |
| 26.09.2025 | 1,81 | 1,81 | 1,71 | 1,75 | 2,05% | 1.096,00 |
| 25.09.2025 | 1,76 | 1,76 | 1,69 | 1,71 | 0,53% | 7.224,00 |
| 24.09.2025 | 1,70 | 1,85 | 1,70 | 1,70 | -2,80% | 2.300,00 |
| 23.09.2025 | 1,68 | 1,85 | 1,68 | 1,75 | 0,57% | 2.781,00 |
| 22.09.2025 | 1,74 | 1,79 | 1,74 | 1,74 | -1,69% | 1.486,00 |