69,405$
1,98%
Echtzeit-Aktienkurs BYD Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 68,96 | 69,30 | 67,87 | 68,05 | -1,34% | - |
| 17.12.2024 | 68,81 | 69,29 | 68,59 | 68,98 | 2,72% | - |
| 16.12.2024 | 67,32 | 67,55 | 67,16 | 67,16 | -2,67% | - |
| 13.12.2024 | 69,55 | 69,55 | 68,75 | 69,00 | -2,98% | - |
| 12.12.2024 | 71,32 | 71,37 | 70,88 | 71,12 | 1,24% | - |
| 11.12.2024 | 70,14 | 70,30 | 69,80 | 70,24 | 0,12% | - |
| 10.12.2024 | 70,13 | 70,33 | 69,91 | 70,16 | -3,23% | - |
| 09.12.2024 | 72,20 | 73,26 | 72,20 | 72,50 | 6,53% | - |
| 06.12.2024 | 68,38 | 68,38 | 68,02 | 68,05 | 3,30% | - |
| 05.12.2024 | 66,12 | 66,17 | 65,79 | 65,88 | -0,88% | - |
| 04.12.2024 | 66,87 | 66,87 | 66,29 | 66,47 | -0,83% | - |
| 03.12.2024 | 67,09 | 67,64 | 67,02 | 67,02 | -0,30% | - |
| 02.12.2024 | 66,96 | 67,22 | 66,73 | 67,22 | 2,06% | - |
| 29.11.2024 | 65,19 | 65,88 | 65,19 | 65,86 | -1,04% | - |
| 27.11.2024 | 66,25 | 66,64 | 66,22 | 66,56 | 1,25% | - |
| 26.11.2024 | 66,15 | 66,15 | 65,61 | 65,73 | -1,41% | - |
| 25.11.2024 | 66,81 | 66,81 | 66,37 | 66,67 | -0,18% | - |
| 22.11.2024 | 66,38 | 66,89 | 65,94 | 66,79 | -1,24% | - |
| 21.11.2024 | 67,89 | 67,89 | 67,59 | 67,63 | -0,08% | - |
| 20.11.2024 | 67,96 | 67,96 | 67,43 | 67,69 | -1,09% | - |
| 19.11.2024 | 68,58 | 68,67 | 68,41 | 68,44 | -0,85% | - |
| 18.11.2024 | 68,64 | 69,14 | 68,64 | 69,02 | 1,76% | - |
| 15.11.2024 | 67,48 | 67,85 | 67,41 | 67,83 | 0,16% | - |
| 14.11.2024 | 68,31 | 68,32 | 67,72 | 67,72 | -2,88% | - |
| 13.11.2024 | 70,55 | 70,68 | 69,72 | 69,72 | -0,03% | - |
| 12.11.2024 | 70,09 | 70,24 | 69,56 | 69,75 | -1,60% | - |
| 11.11.2024 | 70,63 | 71,05 | 70,63 | 70,88 | 0,65% | - |
| 08.11.2024 | 70,78 | 71,15 | 70,11 | 70,42 | -4,43% | - |
| 07.11.2024 | 73,13 | 73,93 | 72,81 | 73,69 | 2,45% | - |
| 06.11.2024 | 71,40 | 72,05 | 71,19 | 71,93 | -4,31% | - |
| 05.11.2024 | 75,44 | 75,49 | 74,94 | 75,17 | 2,02% | - |
| 04.11.2024 | 73,58 | 74,29 | 73,58 | 73,68 | 2,27% | - |
| 01.11.2024 | 71,97 | 72,38 | 71,84 | 72,04 | -0,76% | - |
| 31.10.2024 | 72,88 | 73,02 | 71,85 | 72,59 | -5,20% | - |
| 30.10.2024 | 74,29 | 77,29 | 74,29 | 76,57 | 0,55% | - |
| 29.10.2024 | 77,63 | 77,63 | 76,13 | 76,15 | -0,09% | - |
| 28.10.2024 | 75,98 | 76,79 | 75,80 | 76,22 | 1,51% | - |
| 25.10.2024 | 75,29 | 75,41 | 75,00 | 75,09 | 2,38% | - |
| 24.10.2024 | 73,45 | 73,45 | 72,99 | 73,34 | 0,01% | - |
| 23.10.2024 | 73,80 | 74,17 | 73,25 | 73,34 | -0,14% | - |
| 22.10.2024 | 73,36 | 73,97 | 73,25 | 73,43 | -0,51% | - |
| 21.10.2024 | 74,20 | 74,20 | 73,39 | 73,81 | 0,35% | - |
| 18.10.2024 | 73,84 | 73,96 | 73,18 | 73,55 | 6,92% | - |
| 17.10.2024 | 70,10 | 70,10 | 68,65 | 68,79 | -1,42% | - |
| 16.10.2024 | 70,05 | 70,31 | 69,56 | 69,78 | 0,56% | - |
| 15.10.2024 | 70,93 | 71,05 | 69,39 | 69,39 | -5,21% | - |
| 14.10.2024 | 74,59 | 74,83 | 73,18 | 73,21 | -4,23% | - |
| 11.10.2024 | 76,39 | 76,82 | 75,22 | 76,44 | 0,04% | - |
| 10.10.2024 | 77,02 | 77,18 | 75,86 | 76,41 | 2,09% | - |
| 09.10.2024 | 73,99 | 75,36 | 73,74 | 74,85 | -0,93% | - |
| 08.10.2024 | 74,53 | 75,71 | 74,53 | 75,55 | -9,05% | - |
| 07.10.2024 | 82,40 | 83,20 | 81,27 | 83,06 | 7,19% | - |
| 04.10.2024 | 78,23 | 78,23 | 77,13 | 77,49 | 1,70% | - |
| 03.10.2024 | 77,01 | 77,01 | 75,85 | 76,20 | -0,10% | - |
| 02.10.2024 | 76,92 | 76,92 | 75,41 | 76,28 | 2,16% | - |
| 01.10.2024 | 72,24 | 74,94 | 72,24 | 74,67 | 5,21% | - |
| 30.09.2024 | 73,03 | 73,03 | 70,97 | 70,97 | 0,20% | - |
| 27.09.2024 | 70,21 | 71,15 | 70,21 | 70,82 | 4,10% | - |
| 26.09.2024 | 67,01 | 68,71 | 67,01 | 68,03 | 4,52% | - |
| 25.09.2024 | 64,92 | 65,58 | 64,81 | 65,09 | -1,02% | - |
| 24.09.2024 | 64,19 | 65,83 | 64,09 | 65,77 | 5,71% | - |
| 23.09.2024 | 61,78 | 62,60 | 61,78 | 62,22 | -0,51% | - |
| 20.09.2024 | 63,12 | 63,12 | 62,47 | 62,53 | -1,17% | - |
| 19.09.2024 | 62,60 | 63,36 | 62,52 | 63,28 | 1,74% | - |
| 18.09.2024 | 62,07 | 62,66 | 62,06 | 62,19 | 0,35% | - |
| 17.09.2024 | 62,52 | 62,52 | 61,98 | 61,98 | 0,96% | - |
| 16.09.2024 | 61,84 | 61,84 | 61,28 | 61,39 | 0,31% | - |
| 13.09.2024 | 61,58 | 61,58 | 61,20 | 61,20 | 0,09% | - |
| 12.09.2024 | 61,50 | 61,50 | 60,96 | 61,14 | -1,32% | - |
| 11.09.2024 | 61,15 | 61,99 | 61,14 | 61,96 | 2,96% | - |
| 10.09.2024 | 60,74 | 60,74 | 59,93 | 60,18 | -0,50% | - |
| 09.09.2024 | 60,57 | 60,57 | 60,03 | 60,48 | 1,11% | - |
| 06.09.2024 | 59,83 | 60,57 | 59,62 | 59,81 | -1,62% | - |
| 05.09.2024 | 60,99 | 60,99 | 60,53 | 60,80 | 1,14% | - |
| 04.09.2024 | 60,25 | 60,37 | 60,10 | 60,11 | 0,76% | - |
| 03.09.2024 | 60,31 | 60,31 | 59,66 | 59,66 | -2,20% | - |
| 30.08.2024 | 60,94 | 61,15 | 60,54 | 61,00 | 4,41% | - |
| 29.08.2024 | 58,43 | 58,44 | 58,15 | 58,43 | 2,75% | - |
| 28.08.2024 | 58,21 | 58,21 | 56,69 | 56,86 | -2,68% | - |
| 27.08.2024 | 58,58 | 58,63 | 58,12 | 58,43 | 1,16% | - |
| 26.08.2024 | 58,69 | 58,69 | 57,76 | 57,76 | -0,67% | - |
| 23.08.2024 | 58,21 | 58,39 | 57,80 | 58,15 | 1,02% | - |
| 22.08.2024 | 58,53 | 58,53 | 57,47 | 57,56 | -0,30% | - |
| 21.08.2024 | 57,97 | 58,03 | 57,61 | 57,73 | 1,92% | - |
| 20.08.2024 | 57,86 | 57,86 | 56,62 | 56,65 | -0,82% | - |
| 19.08.2024 | 57,10 | 57,45 | 56,74 | 57,11 | 0,48% | - |
| 16.08.2024 | 56,62 | 56,95 | 56,60 | 56,84 | 2,06% | - |
| 15.08.2024 | 55,30 | 55,94 | 55,30 | 55,70 | 1,81% | - |
| 14.08.2024 | 54,81 | 55,01 | 54,55 | 54,71 | -0,85% | - |
| 13.08.2024 | 55,17 | 55,18 | 54,92 | 55,18 | 0,64% | - |
| 12.08.2024 | 55,16 | 55,16 | 54,80 | 54,83 | -0,04% | - |
| 09.08.2024 | 55,26 | 55,26 | 54,84 | 54,85 | 1,69% | - |
| 08.08.2024 | 53,56 | 53,94 | 53,33 | 53,94 | 0,28% | - |
| 07.08.2024 | 54,53 | 54,53 | 53,67 | 53,79 | -0,21% | - |
| 06.08.2024 | 54,29 | 54,29 | 53,60 | 53,90 | -1,49% | - |
| 05.08.2024 | 52,56 | 54,78 | 52,56 | 54,72 | -2,15% | - |
| 02.08.2024 | 56,24 | 56,24 | 55,67 | 55,92 | -2,22% | - |
| 01.08.2024 | 58,34 | 58,34 | 57,13 | 57,19 | -3,86% | - |
| 31.07.2024 | 59,09 | 59,66 | 59,09 | 59,49 | 3,59% | - |
| 30.07.2024 | 57,35 | 57,58 | 57,35 | 57,42 | -3,09% | - |