55,772$
2,74%
Echtzeit-Aktienkurs BYD Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 54,50 | 54,50 | 54,06 | 54,29 | 4,13% | - |
| 25.04.2024 | 52,09 | 52,13 | 51,50 | 52,13 | 1,92% | - |
| 24.04.2024 | 51,49 | 51,49 | 50,86 | 51,15 | 1,66% | - |
| 23.04.2024 | 50,40 | 50,76 | 50,31 | 50,31 | -2,31% | - |
| 22.04.2024 | 51,11 | 51,51 | 50,71 | 51,50 | 0,40% | - |
| 19.04.2024 | 51,48 | 51,60 | 51,09 | 51,30 | -1,27% | - |
| 18.04.2024 | 52,33 | 52,33 | 51,76 | 51,96 | 0,62% | - |
| 17.04.2024 | 52,37 | 52,37 | 51,51 | 51,64 | -0,82% | - |
| 16.04.2024 | 52,27 | 52,27 | 51,88 | 52,07 | 0,22% | - |
| 15.04.2024 | 53,29 | 53,36 | 51,85 | 51,95 | -1,04% | - |
| 12.04.2024 | 53,32 | 53,39 | 52,50 | 52,50 | -1,66% | - |
| 11.04.2024 | 54,16 | 54,16 | 53,13 | 53,38 | 0,64% | - |
| 10.04.2024 | 54,12 | 54,12 | 52,80 | 53,04 | -0,65% | - |
| 09.04.2024 | 53,19 | 53,52 | 53,01 | 53,39 | 2,80% | - |
| 08.04.2024 | 51,80 | 52,08 | 51,63 | 51,93 | 1,93% | - |
| 05.04.2024 | 50,65 | 51,93 | 50,44 | 50,95 | 0,00% | - |
| 04.04.2024 | 51,29 | 51,66 | 50,95 | 50,95 | -0,30% | - |
| 03.04.2024 | 50,68 | 51,14 | 50,55 | 51,10 | -0,67% | - |
| 02.04.2024 | 51,86 | 51,86 | 51,23 | 51,44 | 1,76% | - |
| 28.03.2024 | 51,55 | 51,62 | 50,41 | 50,55 | -1,99% | - |
| 27.03.2024 | 51,50 | 51,79 | 51,48 | 51,58 | -4,95% | - |
| 26.03.2024 | 55,02 | 55,02 | 53,82 | 54,27 | 0,84% | - |
| 25.03.2024 | 53,86 | 53,97 | 53,72 | 53,82 | -1,37% | - |
| 22.03.2024 | 54,83 | 54,83 | 54,35 | 54,57 | -0,48% | - |
| 21.03.2024 | 54,87 | 55,27 | 54,83 | 54,83 | -0,73% | - |
| 20.03.2024 | 55,12 | 55,28 | 54,68 | 55,23 | 0,66% | - |
| 19.03.2024 | 54,81 | 55,02 | 54,44 | 54,87 | -0,12% | - |
| 18.03.2024 | 55,74 | 55,74 | 54,79 | 54,93 | 2,83% | - |
| 15.03.2024 | 53,54 | 53,78 | 53,34 | 53,42 | 0,60% | - |
| 14.03.2024 | 54,39 | 54,39 | 53,06 | 53,10 | 0,07% | - |
| 13.03.2024 | 53,05 | 53,36 | 52,99 | 53,06 | -0,13% | - |
| 12.03.2024 | 53,34 | 53,34 | 52,84 | 53,13 | 5,08% | - |
| 11.03.2024 | 50,42 | 50,69 | 50,08 | 50,56 | 5,73% | - |
| 08.03.2024 | 47,86 | 48,20 | 47,70 | 47,82 | -1,11% | - |
| 07.03.2024 | 48,15 | 48,37 | 48,03 | 48,36 | -1,80% | - |
| 06.03.2024 | 49,66 | 49,66 | 49,25 | 49,25 | 1,33% | - |
| 05.03.2024 | 48,80 | 48,91 | 48,53 | 48,60 | 0,85% | - |
| 04.03.2024 | 49,14 | 49,20 | 48,04 | 48,19 | -3,73% | - |
| 01.03.2024 | 49,85 | 50,08 | 49,55 | 50,06 | 1,60% | - |
| 29.02.2024 | 49,26 | 49,45 | 49,10 | 49,27 | 0,57% | - |
| 28.02.2024 | 49,44 | 49,66 | 48,99 | 48,99 | -3,95% | - |
| 27.02.2024 | 50,99 | 51,23 | 50,76 | 51,01 | 3,56% | - |
| 26.02.2024 | 48,18 | 49,26 | 48,11 | 49,25 | 4,78% | - |
| 23.02.2024 | 47,34 | 47,58 | 46,97 | 47,01 | -1,25% | - |
| 22.02.2024 | 47,59 | 47,66 | 47,18 | 47,61 | 0,17% | - |
| 21.02.2024 | 47,39 | 47,76 | 47,39 | 47,52 | 2,24% | - |
| 20.02.2024 | 46,56 | 46,94 | 46,33 | 46,48 | -4,51% | - |
| 16.02.2024 | 48,67 | 48,74 | 48,41 | 48,68 | 3,56% | - |
| 15.02.2024 | 47,04 | 47,17 | 46,90 | 47,01 | 0,06% | - |
| 14.02.2024 | 46,97 | 47,07 | 46,57 | 46,98 | 0,20% | - |
| 13.02.2024 | 47,81 | 47,81 | 46,89 | 46,89 | -2,51% | - |
| 12.02.2024 | 47,15 | 48,40 | 47,15 | 48,09 | 2,28% | - |
| 09.02.2024 | 47,00 | 47,02 | 46,60 | 47,02 | 0,09% | - |
| 08.02.2024 | 46,94 | 47,10 | 46,76 | 46,98 | 0,01% | - |
| 07.02.2024 | 46,76 | 47,15 | 46,76 | 46,97 | 0,18% | - |
| 06.02.2024 | 46,36 | 46,93 | 46,02 | 46,89 | 7,37% | - |
| 05.02.2024 | 43,73 | 43,84 | 43,66 | 43,67 | -0,85% | - |
| 02.02.2024 | 44,06 | 44,18 | 43,88 | 44,04 | -2,66% | - |
| 01.02.2024 | 44,98 | 45,39 | 44,86 | 45,24 | 0,72% | - |
| 31.01.2024 | 44,52 | 45,34 | 44,52 | 44,92 | -1,36% | - |
| 30.01.2024 | 45,23 | 45,74 | 45,23 | 45,54 | -2,50% | - |
| 29.01.2024 | 47,54 | 47,54 | 46,53 | 46,71 | -5,23% | - |
| 26.01.2024 | 49,23 | 49,34 | 49,12 | 49,29 | -2,38% | - |
| 25.01.2024 | 50,88 | 50,91 | 50,25 | 50,49 | -1,56% | - |
| 24.01.2024 | 51,52 | 52,00 | 51,16 | 51,29 | -0,58% | - |
| 23.01.2024 | 51,29 | 51,74 | 51,29 | 51,59 | 3,88% | - |
| 22.01.2024 | 48,71 | 49,69 | 48,71 | 49,66 | -1,79% | - |
| 19.01.2024 | 50,25 | 50,69 | 49,83 | 50,56 | 0,32% | - |
| 18.01.2024 | 50,35 | 50,64 | 50,17 | 50,40 | 0,76% | - |
| 17.01.2024 | 49,59 | 50,16 | 49,59 | 50,02 | -4,08% | - |
| 16.01.2024 | 52,65 | 52,74 | 52,09 | 52,16 | -3,24% | - |
| 12.01.2024 | 53,98 | 54,44 | 53,88 | 53,90 | -0,50% | - |
| 11.01.2024 | 54,35 | 54,40 | 53,75 | 54,17 | 3,19% | - |
| 10.01.2024 | 52,71 | 52,71 | 52,41 | 52,50 | -1,05% | - |
| 09.01.2024 | 53,28 | 53,28 | 52,91 | 53,05 | -0,34% | - |
| 08.01.2024 | 52,80 | 53,24 | 52,59 | 53,24 | -0,27% | - |
| 05.01.2024 | 53,50 | 53,82 | 53,37 | 53,38 | -0,67% | - |
| 04.01.2024 | 54,15 | 54,25 | 53,74 | 53,74 | -1,36% | - |
| 03.01.2024 | 53,46 | 54,67 | 53,46 | 54,48 | 1,51% | - |
| 02.01.2024 | 53,48 | 54,15 | 53,48 | 53,67 | -2,60% | - |
| 28.12.2023 | 55,15 | 55,35 | 54,84 | 55,11 | 3,44% | - |
| 27.12.2023 | 52,78 | 53,29 | 52,78 | 53,27 | 1,22% | - |
| 22.12.2023 | 52,24 | 52,90 | 52,24 | 52,63 | 1,02% | - |
| 21.12.2023 | 51,67 | 52,13 | 51,54 | 52,10 | 3,06% | - |
| 20.12.2023 | 51,10 | 51,18 | 50,46 | 50,55 | -3,26% | - |
| 19.12.2023 | 51,75 | 52,42 | 51,75 | 52,25 | 1,12% | - |
| 18.12.2023 | 51,96 | 52,15 | 51,54 | 51,68 | -1,60% | - |
| 15.12.2023 | 53,65 | 53,71 | 52,52 | 52,52 | -2,01% | - |
| 14.12.2023 | 52,83 | 53,65 | 52,67 | 53,60 | 2,27% | - |
| 13.12.2023 | 51,80 | 52,41 | 51,33 | 52,41 | -0,82% | - |
| 12.12.2023 | 52,81 | 53,07 | 52,65 | 52,84 | -2,05% | - |
| 11.12.2023 | 53,42 | 53,97 | 53,34 | 53,95 | -0,26% | - |
| 08.12.2023 | 53,69 | 54,19 | 53,69 | 54,09 | -1,52% | - |
| 07.12.2023 | 54,97 | 55,05 | 54,71 | 54,93 | 0,56% | - |
| 06.12.2023 | 55,15 | 55,18 | 54,62 | 54,62 | 2,03% | - |
| 05.12.2023 | 53,32 | 53,67 | 53,25 | 53,53 | 0,10% | - |
| 04.12.2023 | 53,35 | 53,50 | 53,09 | 53,48 | 1,09% | - |
| 01.12.2023 | 52,63 | 52,99 | 52,42 | 52,90 | -1,54% | - |
| 30.11.2023 | 53,81 | 54,05 | 53,44 | 53,73 | -1,33% | - |
| 29.11.2023 | 54,61 | 55,16 | 54,46 | 54,46 | -3,56% | - |