13,993$
3,53%
Echtzeit-Aktienkurs BYD Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 13,91 | 13,99 | 13,90 | 13,99 | 3,53% | - |
| 29.08.2025 | 14,61 | 14,61 | 13,35 | 13,52 | -6,56% | - |
| 28.08.2025 | 14,37 | 14,65 | 14,37 | 14,47 | -1,58% | - |
| 27.08.2025 | 14,73 | 14,75 | 14,69 | 14,70 | -2,64% | - |
| 26.08.2025 | 15,19 | 15,29 | 15,02 | 15,10 | 3,07% | - |
| 25.08.2025 | 14,86 | 14,86 | 14,65 | 14,65 | -0,65% | - |
| 22.08.2025 | 14,51 | 14,81 | 14,51 | 14,74 | 3,48% | - |
| 21.08.2025 | 14,35 | 14,35 | 14,19 | 14,25 | -0,44% | - |
| 20.08.2025 | 14,48 | 14,48 | 14,29 | 14,31 | -0,71% | - |
| 19.08.2025 | 14,68 | 14,68 | 14,41 | 14,41 | -0,20% | - |
| 18.08.2025 | 14,48 | 14,57 | 14,44 | 14,44 | 0,28% | - |
| 15.08.2025 | 14,40 | 14,43 | 14,39 | 14,40 | 0,33% | - |
| 14.08.2025 | 14,46 | 14,46 | 14,34 | 14,35 | -3,25% | - |
| 13.08.2025 | 14,71 | 14,87 | 14,69 | 14,83 | 3,37% | - |
| 12.08.2025 | 14,21 | 14,36 | 14,20 | 14,35 | 1,28% | - |
| 11.08.2025 | 14,18 | 14,19 | 14,06 | 14,17 | 0,58% | - |
| 08.08.2025 | 14,11 | 14,12 | 14,09 | 14,09 | -0,90% | - |
| 07.08.2025 | 14,24 | 14,24 | 14,20 | 14,22 | 1,42% | - |
| 06.08.2025 | 14,07 | 14,09 | 13,99 | 14,02 | -0,37% | - |
| 05.08.2025 | 14,21 | 14,21 | 14,06 | 14,07 | -2,89% | - |
| 04.08.2025 | 14,57 | 14,57 | 14,40 | 14,49 | 1,57% | - |
| 01.08.2025 | 14,62 | 14,63 | 13,95 | 14,26 | -2,26% | - |
| 31.07.2025 | 14,76 | 14,76 | 14,59 | 14,59 | -4,73% | - |
| 30.07.2025 | 15,73 | 15,73 | 15,30 | 15,32 | -84,15% | - |
| 29.07.2025 | 97,72 | 97,74 | 96,41 | 96,61 | -0,32% | - |
| 28.07.2025 | 97,79 | 97,79 | 96,81 | 96,92 | -1,99% | - |
| 25.07.2025 | 98,58 | 98,89 | 98,57 | 98,89 | -0,88% | - |
| 24.07.2025 | 100,70 | 100,70 | 99,71 | 99,77 | -1,42% | - |
| 23.07.2025 | 102,12 | 102,12 | 100,94 | 101,20 | -0,69% | - |
| 22.07.2025 | 101,93 | 102,03 | 101,12 | 101,91 | 4,69% | - |
| 21.07.2025 | 97,83 | 97,87 | 97,33 | 97,34 | 0,87% | - |
| 18.07.2025 | 97,56 | 97,56 | 96,48 | 96,50 | 1,61% | - |
| 17.07.2025 | 94,32 | 95,40 | 94,28 | 94,97 | 1,49% | - |
| 16.07.2025 | 93,93 | 93,93 | 93,23 | 93,58 | -1,18% | - |
| 15.07.2025 | 94,61 | 94,85 | 93,81 | 94,69 | 2,56% | - |
| 14.07.2025 | 92,34 | 92,47 | 91,94 | 92,33 | 0,88% | - |
| 11.07.2025 | 91,99 | 91,99 | 91,37 | 91,52 | 0,00% | - |
| 10.07.2025 | 91,86 | 91,86 | 90,87 | 91,53 | -1,14% | - |
| 09.07.2025 | 93,01 | 93,07 | 92,30 | 92,59 | -1,09% | - |
| 08.07.2025 | 93,17 | 93,89 | 93,03 | 93,60 | 1,49% | - |
| 07.07.2025 | 93,29 | 93,29 | 92,23 | 92,23 | -1,45% | - |
| 03.07.2025 | 93,73 | 94,05 | 93,39 | 93,58 | 0,36% | - |
| 02.07.2025 | 93,04 | 93,37 | 92,83 | 93,25 | -0,58% | - |
| 01.07.2025 | 93,89 | 94,61 | 93,59 | 93,79 | 0,23% | - |
| 30.06.2025 | 93,84 | 94,01 | 93,58 | 93,58 | -0,96% | - |
| 27.06.2025 | 94,97 | 95,00 | 94,01 | 94,48 | -1,24% | - |
| 26.06.2025 | 96,26 | 96,28 | 95,63 | 95,67 | -3,00% | - |
| 25.06.2025 | 99,53 | 99,53 | 98,62 | 98,62 | -2,26% | - |
| 24.06.2025 | 99,82 | 100,92 | 99,54 | 100,90 | 4,27% | - |
| 23.06.2025 | 96,05 | 96,97 | 95,93 | 96,77 | 0,44% | - |
| 20.06.2025 | 97,38 | 97,38 | 95,82 | 96,35 | -0,76% | - |
| 18.06.2025 | 98,09 | 98,09 | 97,07 | 97,09 | -1,33% | - |
| 17.06.2025 | 99,89 | 99,89 | 98,31 | 98,40 | -1,85% | - |
| 16.06.2025 | 99,82 | 100,92 | 99,82 | 100,25 | -0,81% | - |
| 13.06.2025 | 100,88 | 101,81 | 100,69 | 101,07 | -2,92% | - |
| 12.06.2025 | 104,75 | 105,08 | 104,11 | 104,11 | -4,23% | - |
| 11.06.2025 | 107,40 | 109,86 | 107,40 | 108,71 | 1,93% | - |
| 10.06.2025 | 105,49 | 106,83 | 104,95 | 106,65 | 5,39% | - |
| 09.06.2025 | 101,07 | 101,45 | 100,67 | 101,20 | -3,09% | - |
| 06.06.2025 | 103,31 | 104,61 | 102,71 | 104,43 | -0,67% | - |
| 05.06.2025 | 105,98 | 106,02 | 104,83 | 105,13 | 0,28% | - |
| 04.06.2025 | 104,03 | 105,02 | 103,72 | 104,84 | 2,04% | - |
| 03.06.2025 | 102,61 | 103,07 | 102,35 | 102,74 | 3,41% | - |
| 02.06.2025 | 99,11 | 99,39 | 98,38 | 99,34 | 0,16% | - |
| 30.05.2025 | 99,91 | 100,04 | 98,55 | 99,19 | -3,79% | - |
| 29.05.2025 | 103,43 | 103,66 | 102,58 | 103,10 | 0,76% | - |
| 28.05.2025 | 103,99 | 103,99 | 102,23 | 102,32 | -4,72% | - |
| 27.05.2025 | 107,02 | 107,75 | 106,67 | 107,39 | -9,24% | - |
| 23.05.2025 | 117,75 | 118,95 | 117,66 | 118,32 | 0,75% | - |
| 22.05.2025 | 117,34 | 117,99 | 116,63 | 117,44 | -0,69% | - |
| 21.05.2025 | 118,89 | 120,13 | 118,20 | 118,25 | 3,47% | - |
| 20.05.2025 | 114,17 | 114,50 | 113,56 | 114,28 | 2,78% | - |
| 19.05.2025 | 111,02 | 111,58 | 110,51 | 111,19 | -0,28% | - |
| 16.05.2025 | 111,26 | 112,14 | 111,18 | 111,50 | 4,07% | - |
| 15.05.2025 | 107,67 | 107,67 | 106,09 | 107,14 | 0,39% | - |
| 14.05.2025 | 106,85 | 107,38 | 106,22 | 106,73 | 3,60% | - |
| 13.05.2025 | 102,51 | 103,34 | 101,90 | 103,02 | -2,98% | - |
| 12.05.2025 | 106,64 | 106,64 | 105,38 | 106,19 | 7,06% | - |
| 09.05.2025 | 100,43 | 100,43 | 99,17 | 99,19 | -0,60% | - |
| 08.05.2025 | 99,90 | 99,98 | 98,93 | 99,78 | 1,55% | - |
| 07.05.2025 | 99,24 | 99,53 | 97,99 | 98,26 | -1,86% | - |
| 06.05.2025 | 99,77 | 101,06 | 99,77 | 100,13 | 0,25% | - |
| 05.05.2025 | 99,82 | 100,37 | 99,75 | 99,87 | 0,19% | - |
| 02.05.2025 | 99,55 | 99,68 | 98,86 | 99,68 | 4,76% | - |
| 30.04.2025 | 95,27 | 95,27 | 94,22 | 95,15 | -1,31% | - |
| 29.04.2025 | 96,32 | 96,61 | 95,95 | 96,41 | -2,81% | - |
| 28.04.2025 | 99,13 | 99,73 | 99,07 | 99,20 | -4,55% | - |
| 25.04.2025 | 104,91 | 104,93 | 102,80 | 103,93 | 1,64% | - |
| 24.04.2025 | 101,65 | 102,51 | 101,17 | 102,25 | 1,41% | - |
| 23.04.2025 | 101,38 | 102,18 | 100,38 | 100,83 | 2,54% | - |
| 22.04.2025 | 97,02 | 99,09 | 96,64 | 98,34 | 6,98% | - |
| 17.04.2025 | 94,43 | 94,43 | 91,71 | 91,92 | -0,79% | - |
| 16.04.2025 | 94,58 | 94,58 | 92,39 | 92,66 | -3,90% | - |
| 15.04.2025 | 97,02 | 97,16 | 96,38 | 96,42 | -2,06% | - |
| 14.04.2025 | 97,46 | 98,92 | 97,31 | 98,45 | 2,28% | - |
| 11.04.2025 | 95,34 | 96,25 | 93,83 | 96,25 | 7,06% | - |
| 10.04.2025 | 88,88 | 92,43 | 86,73 | 89,91 | 2,87% | - |
| 09.04.2025 | 84,24 | 87,83 | 83,75 | 87,39 | 6,08% | - |
| 08.04.2025 | 86,62 | 86,75 | 81,20 | 82,38 | 1,65% | - |
| 07.04.2025 | 85,39 | 85,39 | 79,67 | 81,04 | -8,26% | - |