11,774$
2,16%
Echtzeit-Aktienkurs BYD Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2026 | 11,68 | 11,74 | 11,68 | 11,72 | 1,71% | - |
| 07.08.2026 | 11,64 | 11,64 | 11,50 | 11,52 | 0,40% | - |
| 06.08.2026 | 11,47 | 11,50 | 11,41 | 11,48 | -2,81% | - |
| 05.08.2026 | 11,93 | 11,93 | 11,81 | 11,81 | -1,04% | - |
| 04.08.2026 | 11,86 | 11,93 | 11,82 | 11,93 | -0,95% | - |
| 03.08.2026 | 12,15 | 12,15 | 12,03 | 12,05 | 1,42% | - |
| 31.07.2026 | 11,82 | 11,92 | 11,82 | 11,88 | -0,79% | - |
| 30.07.2026 | 12,01 | 12,06 | 11,94 | 11,98 | 0,57% | - |
| 29.07.2026 | 11,83 | 11,96 | 11,79 | 11,91 | 3,46% | - |
| 28.07.2026 | 11,37 | 11,51 | 11,37 | 11,51 | 1,59% | - |
| 27.07.2026 | 11,30 | 11,35 | 11,28 | 11,33 | 1,68% | - |
| 24.07.2026 | 11,27 | 11,28 | 11,13 | 11,14 | 0,63% | - |
| 23.07.2026 | 11,16 | 11,21 | 11,05 | 11,07 | -0,72% | - |
| 22.07.2026 | 11,16 | 11,20 | 11,14 | 11,15 | -1,79% | - |
| 21.07.2026 | 11,47 | 11,47 | 11,32 | 11,35 | -0,70% | - |
| 20.07.2026 | 11,43 | 11,53 | 11,40 | 11,43 | 1,14% | - |
| 17.07.2026 | 11,44 | 11,44 | 11,22 | 11,31 | -2,07% | - |
| 16.07.2026 | 11,62 | 11,62 | 11,53 | 11,54 | 4,12% | - |
| 15.07.2026 | 11,21 | 11,21 | 11,07 | 11,09 | 1,71% | - |
| 14.07.2026 | 11,01 | 11,01 | 10,90 | 10,90 | 3,03% | - |
| 13.07.2026 | 10,87 | 10,87 | 10,55 | 10,58 | -2,17% | - |
| 10.07.2026 | 10,99 | 10,99 | 10,76 | 10,81 | 2,92% | - |
| 09.07.2026 | 10,55 | 10,55 | 10,50 | 10,51 | -2,33% | - |
| 08.07.2026 | 10,76 | 10,84 | 10,72 | 10,76 | 1,59% | - |
| 07.07.2026 | 10,68 | 10,68 | 10,54 | 10,59 | -0,24% | - |
| 06.07.2026 | 10,79 | 10,79 | 10,59 | 10,62 | 4,64% | - |
| 02.07.2026 | 10,29 | 10,29 | 10,02 | 10,15 | 3,63% | - |
| 01.07.2026 | 9,50 | 9,98 | 9,50 | 9,79 | 4,81% | - |
| 30.06.2026 | 9,28 | 9,35 | 9,28 | 9,34 | -0,55% | - |
| 29.06.2026 | 9,34 | 9,42 | 9,34 | 9,39 | 0,36% | - |
| 26.06.2026 | 9,44 | 9,44 | 9,35 | 9,36 | -3,10% | - |
| 25.06.2026 | 9,69 | 9,72 | 9,60 | 9,66 | 0,37% | - |
| 24.06.2026 | 9,70 | 9,71 | 9,61 | 9,62 | -0,06% | - |
| 23.06.2026 | 9,67 | 9,70 | 9,61 | 9,63 | -3,48% | - |
| 22.06.2026 | 10,01 | 10,02 | 9,96 | 9,97 | -2,64% | - |
| 19.06.2026 | 10,24 | 10,26 | 10,21 | 10,25 | -0,43% | - |
| 18.06.2026 | 10,19 | 10,29 | 10,19 | 10,29 | -1,06% | - |
| 17.06.2026 | 10,45 | 10,62 | 10,39 | 10,40 | -1,97% | - |
| 16.06.2026 | 10,77 | 10,77 | 10,58 | 10,61 | -3,35% | - |
| 15.06.2026 | 10,92 | 11,06 | 10,90 | 10,98 | -0,38% | - |
| 12.06.2026 | 11,03 | 11,06 | 11,01 | 11,02 | -0,08% | - |
| 11.06.2026 | 10,85 | 11,10 | 10,84 | 11,03 | -0,30% | - |
| 10.06.2026 | 11,15 | 11,15 | 11,04 | 11,06 | -0,68% | - |
| 09.06.2026 | 11,30 | 11,30 | 11,12 | 11,14 | -0,56% | - |
| 08.06.2026 | 11,30 | 11,33 | 11,20 | 11,20 | -0,82% | - |
| 05.06.2026 | 11,47 | 11,48 | 11,29 | 11,29 | -3,71% | - |
| 04.06.2026 | 11,75 | 11,75 | 11,73 | 11,73 | -0,36% | - |
| 03.06.2026 | 11,89 | 11,89 | 11,75 | 11,77 | -2,30% | - |
| 02.06.2026 | 12,12 | 12,24 | 12,05 | 12,05 | 2,93% | - |
| 01.06.2026 | 11,53 | 11,75 | 11,53 | 11,70 | 0,33% | - |
| 29.05.2026 | 11,61 | 11,68 | 11,60 | 11,66 | 1,13% | - |
| 28.05.2026 | 11,59 | 11,61 | 11,46 | 11,53 | -0,86% | - |
| 27.05.2026 | 11,66 | 11,66 | 11,55 | 11,63 | -1,72% | - |
| 26.05.2026 | 11,94 | 11,94 | 11,80 | 11,84 | 1,64% | - |
| 22.05.2026 | 11,75 | 11,75 | 11,62 | 11,65 | 0,32% | - |
| 21.05.2026 | 11,55 | 11,61 | 11,51 | 11,61 | 0,79% | - |
| 20.05.2026 | 11,56 | 11,59 | 11,46 | 11,52 | -4,11% | - |
| 19.05.2026 | 11,96 | 12,04 | 11,95 | 12,01 | -0,38% | - |
| 18.05.2026 | 12,03 | 12,08 | 12,02 | 12,06 | -4,32% | - |
| 14.05.2026 | 12,51 | 12,61 | 12,51 | 12,60 | -2,21% | - |
| 13.05.2026 | 12,57 | 12,94 | 12,54 | 12,89 | 1,14% | - |
| 12.05.2026 | 12,81 | 12,81 | 12,67 | 12,74 | -1,52% | - |
| 11.05.2026 | 12,96 | 12,96 | 12,91 | 12,94 | -0,58% | - |
| 07.05.2026 | 12,80 | 13,07 | 12,78 | 13,01 | 1,97% | - |
| 06.05.2026 | 12,75 | 12,80 | 12,69 | 12,76 | -1,62% | - |
| 05.05.2026 | 12,99 | 12,99 | 12,88 | 12,97 | -0,97% | - |
| 04.05.2026 | 13,16 | 13,17 | 13,10 | 13,10 | -1,64% | - |
| 30.04.2026 | 13,19 | 13,32 | 13,12 | 13,32 | -1,65% | - |
| 29.04.2026 | 13,63 | 13,66 | 13,54 | 13,54 | 2,41% | - |
| 28.04.2026 | 13,18 | 13,33 | 13,18 | 13,22 | -2,33% | - |
| 27.04.2026 | 13,60 | 13,60 | 13,47 | 13,54 | 4,71% | - |
| 24.04.2026 | 12,91 | 13,01 | 12,85 | 12,93 | -1,73% | - |
| 23.04.2026 | 13,26 | 13,26 | 13,15 | 13,16 | -3,52% | - |
| 22.04.2026 | 13,62 | 13,70 | 13,62 | 13,64 | -1,37% | - |
| 21.04.2026 | 13,96 | 13,96 | 13,80 | 13,83 | -2,79% | - |
| 20.04.2026 | 14,14 | 14,22 | 14,05 | 14,22 | -0,37% | - |
| 17.04.2026 | 14,50 | 14,55 | 14,28 | 14,28 | -0,04% | - |
| 16.04.2026 | 14,48 | 14,48 | 14,25 | 14,28 | 3,15% | - |
| 15.04.2026 | 13,80 | 13,85 | 13,74 | 13,85 | -1,99% | - |
| 14.04.2026 | 14,01 | 14,15 | 13,97 | 14,13 | 0,98% | - |
| 13.04.2026 | 14,01 | 14,02 | 13,93 | 13,99 | 3,97% | - |
| 10.04.2026 | 13,40 | 13,51 | 13,40 | 13,46 | 2,68% | - |
| 09.04.2026 | 13,09 | 13,11 | 13,00 | 13,11 | -3,11% | - |
| 08.04.2026 | 13,64 | 13,64 | 13,51 | 13,53 | 2,88% | - |
| 07.04.2026 | 13,31 | 13,31 | 13,04 | 13,15 | -1,27% | - |
| 02.04.2026 | 13,25 | 13,33 | 13,15 | 13,32 | -0,02% | - |
| 01.04.2026 | 13,45 | 13,45 | 13,32 | 13,32 | -1,37% | - |
| 31.03.2026 | 13,48 | 13,50 | 13,42 | 13,50 | 1,65% | - |
| 30.03.2026 | 13,39 | 13,39 | 13,23 | 13,29 | 3,05% | - |
| 27.03.2026 | 13,24 | 13,27 | 12,89 | 12,89 | -1,90% | - |
| 26.03.2026 | 13,19 | 13,21 | 13,12 | 13,14 | -3,25% | - |
| 25.03.2026 | 13,59 | 13,65 | 13,53 | 13,58 | -0,03% | - |
| 24.03.2026 | 13,47 | 13,61 | 13,44 | 13,59 | 1,63% | - |
| 23.03.2026 | 13,17 | 13,41 | 13,17 | 13,37 | 3,26% | - |
| 20.03.2026 | 13,23 | 13,23 | 12,93 | 12,95 | -0,73% | - |
| 19.03.2026 | 12,93 | 13,11 | 12,93 | 13,04 | 1,30% | - |
| 18.03.2026 | 12,95 | 12,96 | 12,87 | 12,87 | -3,20% | - |
| 17.03.2026 | 13,44 | 13,44 | 13,29 | 13,30 | -0,77% | - |
| 16.03.2026 | 13,36 | 13,44 | 13,26 | 13,40 | 9,15% | - |
| 13.03.2026 | 12,39 | 12,40 | 12,28 | 12,28 | -0,61% | - |