1,340$
8,94%
Echtzeit-Aktienkurs Xiaobai Maimai Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Xiaobai Maimai Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,22 | 1,39 | 1,22 | 1,22 | -0,81% | 20.427,00 |
| 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 |
| 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 |