99,675$
-0,11%
Echtzeit-Aktienkurs BYD Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 100,43 | 100,43 | 99,54 | 99,68 | -0,10% | - |
| 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% | - |
| 04.04.2025 | 87,59 | 90,27 | 86,61 | 88,34 | -7,51% | - |
| 03.04.2025 | 95,72 | 95,95 | 95,40 | 95,51 | -2,05% | - |
| 02.04.2025 | 98,12 | 98,14 | 97,31 | 97,51 | -1,18% | - |
| 01.04.2025 | 99,54 | 99,67 | 98,00 | 98,68 | -2,71% | - |
| 31.03.2025 | 100,91 | 101,57 | 100,26 | 101,43 | -2,26% | - |
| 28.03.2025 | 104,82 | 105,01 | 103,49 | 103,77 | -2,23% | - |
| 27.03.2025 | 105,04 | 106,94 | 104,65 | 106,14 | 4,00% | - |
| 26.03.2025 | 102,75 | 102,99 | 101,94 | 102,06 | 0,88% | - |
| 25.03.2025 | 101,74 | 101,92 | 101,02 | 101,17 | -5,23% | - |
| 24.03.2025 | 105,68 | 107,12 | 105,38 | 106,75 | 5,67% | - |
| 21.03.2025 | 101,30 | 101,40 | 99,84 | 101,03 | -6,44% | - |
| 20.03.2025 | 108,85 | 109,04 | 107,71 | 107,98 | -0,51% | - |
| 19.03.2025 | 107,90 | 108,62 | 106,97 | 108,53 | 2,92% | - |
| 18.03.2025 | 104,28 | 105,92 | 104,00 | 105,45 | 2,74% | - |
| 17.03.2025 | 99,84 | 102,90 | 99,84 | 102,63 | 2,71% | - |
| 14.03.2025 | 99,70 | 100,09 | 99,55 | 99,93 | 5,81% | - |
| 13.03.2025 | 92,96 | 94,69 | 92,88 | 94,44 | 2,84% | - |
| 12.03.2025 | 91,97 | 92,24 | 91,28 | 91,84 | 1,85% | - |
| 11.03.2025 | 90,47 | 90,64 | 89,15 | 90,17 | 3,76% | - |
| 10.03.2025 | 88,58 | 88,58 | 86,64 | 86,90 | -3,84% | - |
| 07.03.2025 | 91,27 | 91,33 | 90,02 | 90,37 | -1,96% | - |
| 06.03.2025 | 93,31 | 93,31 | 92,00 | 92,18 | 1,09% | - |
| 05.03.2025 | 90,13 | 91,35 | 89,70 | 91,18 | 2,47% | - |
| 04.03.2025 | 87,51 | 89,30 | 86,13 | 88,99 | 2,39% | - |
| 03.03.2025 | 90,07 | 90,13 | 86,55 | 86,91 | -9,10% | - |
| 28.02.2025 | 96,40 | 96,69 | 95,49 | 95,61 | -6,82% | - |
| 27.02.2025 | 102,54 | 103,35 | 101,51 | 102,61 | 2,53% | - |
| 26.02.2025 | 100,58 | 100,87 | 99,73 | 100,08 | -0,15% | - |
| 25.02.2025 | 100,13 | 100,65 | 99,62 | 100,23 | 2,04% | - |
| 24.02.2025 | 99,76 | 100,10 | 97,90 | 98,23 | -2,29% | - |
| 21.02.2025 | 101,61 | 102,59 | 100,53 | 100,53 | 2,09% | - |
| 20.02.2025 | 98,55 | 99,30 | 97,52 | 98,47 | 4,97% | - |
| 19.02.2025 | 94,46 | 94,46 | 93,47 | 93,81 | 0,63% | - |
| 18.02.2025 | 93,52 | 93,63 | 93,09 | 93,22 | 1,29% | - |
| 17.02.2025 | 91,84 | 92,15 | 91,84 | 92,04 | -1,46% | - |
| 14.02.2025 | 93,55 | 93,89 | 92,78 | 93,40 | 5,83% | - |
| 13.02.2025 | 86,88 | 88,56 | 86,79 | 88,26 | -3,46% | - |
| 12.02.2025 | 90,24 | 92,07 | 89,84 | 91,42 | 7,85% | - |
| 11.02.2025 | 84,92 | 85,24 | 84,41 | 84,77 | -2,16% | - |
| 10.02.2025 | 85,26 | 86,82 | 85,26 | 86,64 | 2,62% | - |
| 07.02.2025 | 84,56 | 85,37 | 84,31 | 84,43 | 6,10% | - |
| 06.02.2025 | 80,37 | 80,37 | 79,35 | 79,58 | 9,47% | - |
| 05.02.2025 | 72,94 | 73,17 | 72,70 | 72,70 | -0,91% | - |
| 04.02.2025 | 72,69 | 73,93 | 72,69 | 73,36 | 3,67% | - |
| 03.02.2025 | 70,52 | 71,37 | 70,32 | 70,77 | 0,93% | - |
| 31.01.2025 | 71,05 | 71,30 | 70,04 | 70,12 | -1,91% | - |
| 30.01.2025 | 70,42 | 71,92 | 70,42 | 71,48 | 1,57% | - |
| 29.01.2025 | 70,15 | 71,21 | 70,15 | 70,38 | -0,02% | - |
| 28.01.2025 | 69,90 | 70,39 | 69,40 | 70,39 | 0,08% | - |
| 27.01.2025 | 70,21 | 70,80 | 70,21 | 70,34 | -0,31% | - |
| 24.01.2025 | 70,55 | 70,62 | 69,99 | 70,56 | 1,50% | - |
| 23.01.2025 | 69,68 | 69,74 | 69,25 | 69,52 | -2,16% | - |
| 22.01.2025 | 71,49 | 71,49 | 70,90 | 71,05 | 0,45% | - |
| 21.01.2025 | 71,35 | 71,35 | 70,21 | 70,74 | 3,86% | - |
| 17.01.2025 | 67,78 | 68,61 | 67,50 | 68,10 | 2,18% | - |
| 16.01.2025 | 66,77 | 66,77 | 66,56 | 66,65 | -0,24% | - |
| 15.01.2025 | 66,94 | 66,94 | 66,42 | 66,81 | 1,05% | - |
| 14.01.2025 | 66,01 | 66,19 | 65,74 | 66,11 | 3,67% | - |
| 13.01.2025 | 64,06 | 64,06 | 63,60 | 63,78 | -0,59% | - |
| 10.01.2025 | 64,30 | 64,49 | 64,13 | 64,15 | -2,13% | - |
| 08.01.2025 | 65,64 | 65,69 | 65,12 | 65,55 | -1,69% | - |
| 07.01.2025 | 67,23 | 67,23 | 66,50 | 66,68 | 0,93% | - |
| 06.01.2025 | 67,01 | 67,13 | 65,94 | 66,06 | -1,73% | - |
| 03.01.2025 | 66,89 | 67,23 | 66,72 | 67,23 | 0,97% | - |
| 02.01.2025 | 67,03 | 67,03 | 66,38 | 66,58 | -4,93% | - |
| 27.12.2024 | 70,15 | 70,34 | 69,85 | 70,03 | 1,14% | - |
| 23.12.2024 | 69,44 | 69,44 | 69,02 | 69,24 | 0,23% | - |
| 20.12.2024 | 68,71 | 69,41 | 68,43 | 69,08 | 0,62% | - |
| 19.12.2024 | 69,15 | 69,32 | 68,65 | 68,65 | 0,88% | - |
| 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% | - |