9,639$
2,82%
Echtzeit-Aktienkurs BYD Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 9,28 | 9,37 | 9,28 | 9,37 | -0,38% | - |
| 07.10.2026 | 9,43 | 9,43 | 9,32 | 9,41 | -1,12% | - |
| 06.10.2026 | 9,56 | 9,56 | 9,48 | 9,52 | 0,29% | - |
| 05.10.2026 | 9,48 | 9,50 | 9,41 | 9,49 | 1,01% | - |
| 02.10.2026 | 9,43 | 9,46 | 9,38 | 9,40 | -2,98% | - |
| 01.10.2026 | 9,60 | 9,76 | 9,60 | 9,68 | 0,78% | - |
| 30.09.2026 | 9,69 | 9,91 | 9,53 | 9,61 | 0,16% | - |
| 29.09.2026 | 9,60 | 9,60 | 9,57 | 9,59 | -2,89% | - |
| 28.09.2026 | 9,97 | 9,97 | 9,87 | 9,88 | -0,88% | - |
| 25.09.2026 | 10,04 | 10,04 | 9,95 | 9,97 | -1,15% | - |
| 24.09.2026 | 10,05 | 10,14 | 10,05 | 10,08 | -0,57% | - |
| 23.09.2026 | 10,21 | 10,22 | 10,14 | 10,14 | -2,21% | - |
| 22.09.2026 | 10,45 | 10,45 | 10,33 | 10,37 | 0,11% | - |
| 21.09.2026 | 10,44 | 10,44 | 10,28 | 10,36 | 0,36% | - |
| 18.09.2026 | 10,37 | 10,37 | 10,27 | 10,32 | 0,05% | - |
| 17.09.2026 | 10,49 | 10,49 | 10,31 | 10,32 | 3,18% | - |
| 16.09.2026 | 10,18 | 10,18 | 10,00 | 10,00 | -0,73% | - |
| 15.09.2026 | 10,17 | 10,17 | 10,07 | 10,07 | -1,53% | - |
| 14.09.2026 | 10,20 | 10,27 | 10,20 | 10,23 | 0,93% | - |
| 11.09.2026 | 10,23 | 10,23 | 10,13 | 10,13 | 1,21% | - |
| 10.09.2026 | 10,17 | 10,17 | 10,00 | 10,01 | -3,57% | - |
| 09.09.2026 | 10,47 | 10,47 | 10,34 | 10,38 | -2,79% | - |
| 08.09.2026 | 10,70 | 10,70 | 10,68 | 10,68 | -2,44% | - |
| 04.09.2026 | 10,95 | 10,97 | 10,92 | 10,95 | -0,61% | - |
| 03.09.2026 | 11,00 | 11,03 | 10,92 | 11,02 | 1,05% | - |
| 02.09.2026 | 10,97 | 10,97 | 10,89 | 10,90 | -1,29% | - |
| 01.09.2026 | 11,28 | 11,28 | 11,04 | 11,04 | 0,09% | - |
| 31.08.2026 | 11,17 | 11,17 | 11,03 | 11,03 | -3,31% | - |
| 28.08.2026 | 11,50 | 11,53 | 11,34 | 11,41 | -1,47% | - |
| 27.08.2026 | 11,60 | 11,61 | 11,55 | 11,58 | -0,96% | - |
| 26.08.2026 | 11,74 | 11,76 | 11,69 | 11,69 | -1,80% | - |
| 25.08.2026 | 11,85 | 11,95 | 11,84 | 11,91 | 3,01% | - |
| 24.08.2026 | 11,74 | 11,74 | 11,54 | 11,56 | -2,08% | - |
| 21.08.2026 | 11,75 | 11,83 | 11,75 | 11,81 | 1,55% | - |
| 20.08.2026 | 11,60 | 11,66 | 11,56 | 11,63 | 1,05% | - |
| 19.08.2026 | 11,40 | 11,51 | 11,40 | 11,51 | 1,24% | - |
| 18.08.2026 | 11,44 | 11,52 | 11,34 | 11,36 | -0,73% | - |
| 17.08.2026 | 11,44 | 11,49 | 11,39 | 11,45 | 1,66% | - |
| 14.08.2026 | 11,13 | 11,26 | 11,13 | 11,26 | 0,64% | - |
| 13.08.2026 | 11,25 | 11,26 | 11,13 | 11,19 | -1,27% | - |
| 12.08.2026 | 11,44 | 11,44 | 11,32 | 11,33 | -0,22% | - |
| 11.08.2026 | 11,63 | 11,63 | 11,36 | 11,36 | -3,53% | - |
| 10.08.2026 | 11,68 | 11,77 | 11,68 | 11,77 | 2,16% | - |
| 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% | - |