1,680$
1,20%
Echtzeit-Aktienkurs Xiaobai Maimai Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Xiaobai Maimai Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 1,64 | 1,86 | 1,64 | 1,77 | -5,64% | 5.935,00 |
| 18.09.2025 | 1,89 | 1,95 | 1,79 | 1,88 | 4,79% | 12.151,00 |
| 17.09.2025 | 1,90 | 1,90 | 1,79 | 1,79 | -6,49% | 2.365,00 |
| 16.09.2025 | 1,79 | 1,94 | 1,79 | 1,91 | -0,20% | 4.607,00 |
| 15.09.2025 | 1,82 | 1,93 | 1,82 | 1,92 | 0,33% | 5.631,00 |
| 12.09.2025 | 1,91 | 1,95 | 1,82 | 1,91 | 4,46% | 8.984,00 |
| 11.09.2025 | 1,68 | 1,87 | 1,68 | 1,83 | 6,40% | 7.346,00 |
| 10.09.2025 | 1,80 | 1,86 | 1,65 | 1,72 | -8,02% | 10.099,00 |
| 09.09.2025 | 1,66 | 1,95 | 1,66 | 1,87 | 5,46% | 4.069,00 |
| 08.09.2025 | 1,73 | 1,77 | 1,64 | 1,77 | 2,50% | 14.656,00 |
| 05.09.2025 | 1,60 | 1,74 | 1,60 | 1,73 | 6,13% | 5.915,00 |
| 04.09.2025 | 1,67 | 1,67 | 1,62 | 1,63 | -4,12% | 5.052,00 |
| 03.09.2025 | 1,74 | 1,74 | 1,66 | 1,70 | 0,00% | 3.987,00 |
| 02.09.2025 | 1,71 | 1,71 | 1,66 | 1,70 | -0,58% | 3.524,00 |
| 29.08.2025 | 1,70 | 1,71 | 1,70 | 1,71 | -1,72% | 3.207,00 |
| 28.08.2025 | 1,73 | 1,75 | 1,70 | 1,74 | 0,00% | 15.222,00 |
| 27.08.2025 | 1,68 | 1,74 | 1,65 | 1,74 | -0,97% | 10.852,00 |
| 26.08.2025 | 1,73 | 1,76 | 1,71 | 1,76 | -0,73% | 4.666,00 |
| 25.08.2025 | 1,79 | 1,79 | 1,68 | 1,77 | 0,00% | 15.853,00 |
| 22.08.2025 | 1,70 | 1,79 | 1,67 | 1,77 | -3,80% | 14.924,00 |
| 21.08.2025 | 1,73 | 1,84 | 1,72 | 1,84 | 4,55% | 6.252,00 |
| 20.08.2025 | 1,74 | 1,76 | 1,73 | 1,76 | 1,15% | 3.975,00 |
| 19.08.2025 | 1,63 | 1,84 | 1,63 | 1,74 | -1,14% | 4.990,00 |
| 18.08.2025 | 1,80 | 1,84 | 1,75 | 1,76 | -2,34% | 9.056,00 |
| 15.08.2025 | 1,81 | 1,81 | 1,73 | 1,80 | 3,57% | 3.424,00 |
| 14.08.2025 | 1,76 | 1,76 | 1,73 | 1,74 | -1,69% | 1.462,00 |
| 13.08.2025 | 1,76 | 1,86 | 1,76 | 1,77 | -4,84% | 15.434,00 |
| 12.08.2025 | 1,77 | 1,86 | 1,75 | 1,86 | 7,51% | 10.263,00 |
| 11.08.2025 | 1,70 | 1,86 | 1,70 | 1,73 | 1,17% | 2.362,00 |
| 08.08.2025 | 1,74 | 1,83 | 1,68 | 1,71 | -1,72% | 8.483,00 |
| 07.08.2025 | 1,66 | 1,80 | 1,65 | 1,74 | 6,10% | 12.700,00 |
| 06.08.2025 | 1,74 | 1,82 | 1,64 | 1,64 | -5,20% | 88.375,00 |
| 05.08.2025 | 1,63 | 1,78 | 1,63 | 1,73 | 1,17% | 24.057,00 |
| 04.08.2025 | 1,63 | 1,76 | 1,62 | 1,71 | 0,00% | 4.228,00 |
| 01.08.2025 | 1,80 | 1,89 | 1,59 | 1,71 | 0,65% | 30.868,00 |
| 31.07.2025 | 1,66 | 1,88 | 1,61 | 1,70 | 2,35% | 31.551,00 |
| 30.07.2025 | 1,75 | 1,99 | 1,56 | 1,66 | -5,34% | 52.531,00 |
| 29.07.2025 | 2,01 | 2,01 | 1,73 | 1,75 | -2,58% | 71.711,00 |
| 28.07.2025 | 2,09 | 2,10 | 1,54 | 1,80 | -10,00% | 251.260,00 |
| 25.07.2025 | 1,90 | 2,02 | 1,74 | 2,00 | 13,64% | 41.350,00 |
| 24.07.2025 | 2,01 | 2,07 | 1,75 | 1,76 | -8,33% | 18.793,00 |
| 23.07.2025 | 2,05 | 2,05 | 1,89 | 1,92 | -3,52% | 11.690,00 |
| 22.07.2025 | 2,04 | 2,10 | 1,92 | 1,99 | -1,73% | 15.907,00 |
| 21.07.2025 | 1,93 | 2,05 | 1,93 | 2,03 | 8,29% | 26.327,00 |
| 18.07.2025 | 1,93 | 1,99 | 1,84 | 1,87 | 5,06% | 19.337,00 |
| 17.07.2025 | 1,89 | 2,05 | 1,77 | 1,78 | 1,66% | 122.234,00 |
| 16.07.2025 | 1,76 | 1,81 | 1,75 | 1,75 | 8,28% | 10.189,00 |
| 15.07.2025 | 1,70 | 1,74 | 1,57 | 1,62 | -1,99% | 10.825,00 |
| 14.07.2025 | 1,71 | 1,84 | 1,57 | 1,65 | -4,07% | 13.141,00 |
| 11.07.2025 | 1,58 | 1,87 | 1,58 | 1,72 | 1,78% | 37.826,00 |
| 10.07.2025 | 1,60 | 1,80 | 1,53 | 1,69 | 4,97% | 63.740,00 |
| 09.07.2025 | 1,32 | 2,05 | 1,26 | 1,61 | 24,81% | 1.035.160,00 |
| 08.07.2025 | 1,19 | 1,39 | 1,07 | 1,29 | 7,74% | 44.077,00 |
| 07.07.2025 | 1,21 | 1,21 | 1,19 | 1,20 | -2,66% | 7.574,00 |
| 03.07.2025 | 1,08 | 1,23 | 1,08 | 1,23 | 9,82% | 5.342,00 |
| 02.07.2025 | 1,22 | 1,22 | 1,11 | 1,12 | -8,94% | 3.763,00 |
| 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 | -3,19% | 3.605,00 |
| 24.06.2025 | 1,30 | 1,34 | 1,28 | 1,31 | -2,47% | 4.832,00 |
| 23.06.2025 | 1,39 | 1,39 | 1,30 | 1,35 | 4,26% | 5.859,00 |
| 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 | -0,86% | 29.056,00 |
| 13.06.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 2,33% | 1.990,00 |
| 12.06.2025 | 1,38 | 1,39 | 1,38 | 1,38 | 1,47% | 1.766,00 |
| 11.06.2025 | 1,37 | 1,37 | 1,36 | 1,36 | 0,00% | 3.365,00 |
| 10.06.2025 | 1,41 | 1,42 | 1,36 | 1,36 | 0,00% | 3.396,00 |
| 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% | 4.156,00 |
| 04.06.2025 | 1,44 | 1,51 | 1,44 | 1,45 | 5,07% | 7.852,00 |
| 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% | 27.407,00 |
| 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 | -2,68% | 21.042,00 |