1,195$
-2,85%
Echtzeit-Aktienkurs Xiaobai Maimai Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Xiaobai Maimai Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,25 | 1,26 | 1,22 | 1,23 | -5,38% | 5.506,00 |
| 30.06.2025 | 1,21 | 1,30 | 1,21 | 1,30 | 7,44% | 1.807,00 |
| 27.06.2025 | 1,26 | 1,26 | 1,21 | 1,21 | -1,63% | 2.581,00 |
| 26.06.2025 | 1,22 | 1,26 | 1,22 | 1,23 | -3,15% | 2.783,00 |
| 25.06.2025 | 1,27 | 1,32 | 1,27 | 1,27 | -3,20% | 3.605,00 |
| 24.06.2025 | 1,30 | 1,34 | 1,28 | 1,31 | -2,45% | 5.032,00 |
| 23.06.2025 | 1,39 | 1,39 | 1,30 | 1,35 | 4,26% | 6.062,00 |
| 20.06.2025 | 1,33 | 1,35 | 1,29 | 1,29 | -9,15% | 13.142,00 |
| 18.06.2025 | 1,51 | 1,51 | 1,38 | 1,42 | 1,43% | 3.509,00 |
| 17.06.2025 | 1,36 | 1,45 | 1,36 | 1,40 | 0,00% | 2.854,00 |
| 16.06.2025 | 1,40 | 1,45 | 1,37 | 1,40 | -0,85% | 29.070,00 |
| 13.06.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 2,32% | 1.990,00 |
| 12.06.2025 | 1,38 | 1,40 | 1,38 | 1,38 | 1,47% | 2.002,00 |
| 11.06.2025 | 1,37 | 1,37 | 1,36 | 1,36 | 0,00% | 3.365,00 |
| 10.06.2025 | 1,42 | 1,42 | 1,36 | 1,36 | 0,00% | 3.456,00 |
| 09.06.2025 | 1,38 | 1,42 | 1,36 | 1,36 | -0,73% | 16.320,00 |
| 06.06.2025 | 1,46 | 1,46 | 1,37 | 1,37 | -5,52% | 2.109,00 |
| 05.06.2025 | 1,45 | 1,55 | 1,45 | 1,45 | 0,00% | 4.157,00 |
| 04.06.2025 | 1,44 | 1,51 | 1,44 | 1,45 | 5,07% | 7.857,00 |
| 03.06.2025 | 1,49 | 1,53 | 1,36 | 1,38 | -10,39% | 21.964,00 |
| 02.06.2025 | 1,54 | 1,79 | 1,46 | 1,54 | 6,21% | 65.780,00 |
| 30.05.2025 | 1,58 | 1,58 | 1,45 | 1,45 | -16,67% | 12.938,00 |
| 29.05.2025 | 1,67 | 1,75 | 1,67 | 1,74 | 4,19% | 2.211,00 |
| 28.05.2025 | 1,92 | 1,92 | 1,67 | 1,67 | -13,04% | 27.935,00 |
| 27.05.2025 | 1,81 | 1,98 | 1,77 | 1,92 | 6,10% | 23.772,00 |
| 23.05.2025 | 1,66 | 1,81 | 1,56 | 1,81 | 10,45% | 25.409,00 |
| 22.05.2025 | 1,54 | 1,73 | 1,54 | 1,64 | 1,79% | 8.903,00 |
| 21.05.2025 | 1,55 | 1,83 | 1,55 | 1,61 | -2,66% | 21.042,00 |
| 20.05.2025 | 1,47 | 1,84 | 1,42 | 1,65 | 9,17% | 55.221,00 |
| 19.05.2025 | 1,42 | 1,68 | 1,42 | 1,52 | -3,50% | 10.143,00 |
| 16.05.2025 | 1,52 | 1,65 | 1,49 | 1,57 | 0,32% | 15.876,00 |
| 15.05.2025 | 1,60 | 1,63 | 1,56 | 1,57 | -3,99% | 6.423,00 |
| 14.05.2025 | 1,47 | 1,63 | 1,43 | 1,63 | 5,46% | 22.554,00 |
| 13.05.2025 | 1,49 | 1,67 | 1,41 | 1,55 | 5,86% | 85.512,00 |
| 12.05.2025 | 1,39 | 1,69 | 1,39 | 1,46 | 3,62% | 55.860,00 |
| 09.05.2025 | 1,35 | 1,44 | 1,35 | 1,41 | -0,42% | 3.574,00 |
| 08.05.2025 | 1,38 | 1,42 | 1,38 | 1,42 | 2,61% | 1.520,00 |
| 07.05.2025 | 1,35 | 1,45 | 1,34 | 1,38 | -0,79% | 19.289,00 |
| 06.05.2025 | 1,40 | 1,44 | 1,39 | 1,39 | -2,46% | 1.721,00 |
| 05.05.2025 | 1,33 | 1,47 | 1,33 | 1,43 | 4,70% | 4.456,00 |
| 02.05.2025 | 1,46 | 1,47 | 1,36 | 1,36 | -2,79% | 10.447,00 |
| 01.05.2025 | 1,34 | 1,47 | 1,34 | 1,40 | 2,94% | 4.345,00 |
| 30.04.2025 | 1,39 | 1,43 | 1,36 | 1,36 | -0,73% | 2.170,00 |
| 29.04.2025 | 1,25 | 1,45 | 1,25 | 1,37 | 0,00% | 7.904,00 |
| 28.04.2025 | 1,32 | 1,37 | 1,30 | 1,37 | -0,22% | 4.951,00 |
| 25.04.2025 | 1,31 | 1,49 | 1,30 | 1,37 | 1,70% | 7.764,00 |
| 24.04.2025 | 1,37 | 1,43 | 1,34 | 1,35 | 2,27% | 6.118,00 |
| 23.04.2025 | 1,39 | 1,49 | 1,29 | 1,32 | -4,35% | 30.245,00 |
| 22.04.2025 | 1,10 | 1,52 | 1,10 | 1,38 | 28,97% | 204.790,00 |
| 21.04.2025 | 1,16 | 1,23 | 1,05 | 1,07 | -6,14% | 13.462,00 |
| 17.04.2025 | 1,00 | 1,17 | 1,00 | 1,14 | 14,00% | 7.445,00 |
| 16.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 2,77% | 759,00 |
| 15.04.2025 | 1,07 | 1,07 | 0,94 | 0,97 | -7,33% | 1.239,00 |
| 14.04.2025 | 0,84 | 1,06 | 0,83 | 1,05 | 15,38% | 18.838,00 |
| 11.04.2025 | 0,92 | 1,01 | 0,86 | 0,91 | -0,11% | 32.207,00 |
| 10.04.2025 | 0,93 | 1,03 | 0,91 | 0,91 | -0,99% | 58.580,00 |
| 09.04.2025 | 0,83 | 1,05 | 0,83 | 0,92 | 9,54% | 89.673,00 |
| 08.04.2025 | 0,85 | 0,91 | 0,84 | 0,84 | -6,67% | 18.688,00 |
| 07.04.2025 | 0,91 | 1,02 | 0,83 | 0,90 | -7,12% | 197.987,00 |
| 04.04.2025 | 0,91 | 0,97 | 0,91 | 0,97 | -4,06% | 4.570,00 |
| 03.04.2025 | 1,15 | 1,15 | 0,91 | 1,01 | -1,27% | 20.750,00 |
| 02.04.2025 | 1,08 | 1,08 | 1,01 | 1,02 | -3,49% | 5.306,00 |
| 01.04.2025 | 1,11 | 1,23 | 1,06 | 1,06 | -10,17% | 26.683,00 |
| 28.03.2025 | 1,21 | 1,27 | 1,17 | 1,18 | -6,35% | 4.462,00 |
| 27.03.2025 | 1,26 | 1,26 | 1,20 | 1,26 | 0,80% | 2.993,00 |
| 26.03.2025 | 1,26 | 1,26 | 1,23 | 1,25 | -0,79% | 3.863,00 |
| 25.03.2025 | 1,21 | 1,26 | 1,20 | 1,26 | -0,79% | 1.341,00 |
| 24.03.2025 | 1,22 | 1,27 | 1,21 | 1,27 | -1,55% | 3.496,00 |
| 21.03.2025 | 1,31 | 1,33 | 1,16 | 1,29 | 2,38% | 12.852,00 |
| 20.03.2025 | 1,27 | 1,28 | 1,19 | 1,26 | 0,00% | 1.748,00 |
| 19.03.2025 | 1,26 | 1,26 | 1,22 | 1,26 | 3,28% | 1.361,00 |
| 18.03.2025 | 1,12 | 1,27 | 1,12 | 1,22 | 0,83% | 20.555,00 |
| 17.03.2025 | 1,27 | 1,27 | 1,21 | 1,21 | -3,04% | 6.312,00 |
| 14.03.2025 | 1,32 | 1,32 | 1,25 | 1,25 | -6,02% | 3.213,00 |
| 13.03.2025 | 1,34 | 1,35 | 1,26 | 1,33 | -3,14% | 34.529,00 |
| 12.03.2025 | 1,36 | 1,37 | 1,36 | 1,37 | 0,07% | 2.140,00 |
| 11.03.2025 | 1,41 | 1,41 | 1,37 | 1,37 | -0,36% | 1.900,00 |
| 10.03.2025 | 1,35 | 1,41 | 1,31 | 1,38 | 1,85% | 5.523,00 |
| 07.03.2025 | 1,30 | 1,42 | 1,29 | 1,35 | 1,50% | 16.744,00 |
| 06.03.2025 | 1,34 | 1,34 | 1,22 | 1,33 | -1,48% | 459.543,00 |
| 05.03.2025 | 1,37 | 1,44 | 1,34 | 1,35 | -2,88% | 182.701,00 |
| 04.03.2025 | 1,34 | 1,44 | 1,34 | 1,39 | 2,21% | 19.025,00 |
| 03.03.2025 | 1,40 | 1,46 | 1,22 | 1,36 | 0,74% | 45.077,00 |
| 28.02.2025 | 1,30 | 1,36 | 1,27 | 1,35 | 0,00% | 25.996,00 |
| 27.02.2025 | 1,28 | 1,37 | 1,26 | 1,35 | 2,51% | 37.384,00 |
| 26.02.2025 | 1,30 | 1,33 | 1,30 | 1,32 | 6,21% | 4.873,00 |
| 25.02.2025 | 1,35 | 1,35 | 1,24 | 1,24 | -2,45% | 37.471,00 |
| 24.02.2025 | 1,31 | 1,38 | 1,23 | 1,27 | -2,22% | 36.909,00 |
| 21.02.2025 | 1,27 | 1,41 | 1,24 | 1,30 | -2,26% | 18.932,00 |
| 20.02.2025 | 1,30 | 1,45 | 1,30 | 1,33 | -0,52% | 7.041,00 |
| 19.02.2025 | 1,44 | 1,44 | 1,27 | 1,34 | 5,28% | 14.099,00 |
| 18.02.2025 | 1,33 | 1,38 | 1,27 | 1,27 | -2,31% | 18.319,00 |
| 14.02.2025 | 1,38 | 1,38 | 1,22 | 1,30 | 8,33% | 6.029,00 |
| 13.02.2025 | 1,25 | 1,34 | 1,20 | 1,20 | -4,76% | 8.585,00 |
| 12.02.2025 | 1,20 | 1,26 | 1,20 | 1,26 | 1,61% | 8.430,00 |
| 11.02.2025 | 1,27 | 1,42 | 1,24 | 1,24 | -3,13% | 13.260,00 |
| 10.02.2025 | 1,34 | 1,34 | 1,28 | 1,28 | -5,88% | 4.215,00 |
| 07.02.2025 | 1,40 | 1,40 | 1,27 | 1,36 | -2,16% | 17.962,00 |
| 06.02.2025 | 1,37 | 1,40 | 1,31 | 1,39 | 0,00% | 7.110,00 |
| 05.02.2025 | 1,23 | 1,39 | 1,14 | 1,39 | 13,01% | 12.711,00 |