53,738$
4,32%
Echtzeit-Aktienkurs Tencent Holdings Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 52,23 | 52,23 | 51,37 | 51,51 | -1,65% | - |
| 17.12.2024 | 51,90 | 52,44 | 51,90 | 52,37 | 1,01% | - |
| 16.12.2024 | 51,82 | 52,11 | 51,82 | 51,85 | -1,49% | - |
| 13.12.2024 | 52,65 | 52,65 | 52,52 | 52,63 | -0,43% | - |
| 12.12.2024 | 53,14 | 53,14 | 52,86 | 52,86 | -0,13% | - |
| 11.12.2024 | 52,70 | 52,93 | 52,56 | 52,93 | -0,42% | - |
| 10.12.2024 | 53,07 | 53,16 | 52,88 | 53,15 | -4,01% | - |
| 09.12.2024 | 54,65 | 55,98 | 54,65 | 55,37 | 4,76% | - |
| 06.12.2024 | 52,94 | 53,03 | 52,81 | 52,86 | 1,31% | - |
| 05.12.2024 | 52,01 | 52,31 | 52,00 | 52,17 | 1,71% | - |
| 04.12.2024 | 51,69 | 51,77 | 51,19 | 51,30 | -0,76% | - |
| 03.12.2024 | 51,67 | 51,94 | 51,65 | 51,69 | 0,41% | - |
| 02.12.2024 | 51,16 | 51,51 | 51,16 | 51,48 | -0,29% | - |
| 29.11.2024 | 51,05 | 51,78 | 50,96 | 51,63 | 0,36% | - |
| 27.11.2024 | 51,65 | 51,71 | 51,34 | 51,45 | 2,21% | - |
| 26.11.2024 | 50,62 | 50,69 | 50,29 | 50,33 | -0,74% | - |
| 25.11.2024 | 50,60 | 50,80 | 50,58 | 50,71 | -1,17% | - |
| 22.11.2024 | 51,23 | 51,36 | 51,11 | 51,31 | -1,48% | - |
| 21.11.2024 | 52,32 | 52,32 | 52,04 | 52,08 | -0,53% | - |
| 20.11.2024 | 52,71 | 52,71 | 52,24 | 52,36 | 1,10% | - |
| 19.11.2024 | 51,92 | 51,93 | 51,61 | 51,79 | -0,79% | - |
| 18.11.2024 | 51,76 | 52,23 | 51,76 | 52,20 | 0,99% | - |
| 15.11.2024 | 51,56 | 51,85 | 51,25 | 51,69 | 0,06% | - |
| 14.11.2024 | 51,69 | 51,83 | 51,62 | 51,66 | 3,08% | - |
| 13.11.2024 | 52,13 | 52,13 | 50,00 | 50,11 | -1,93% | - |
| 12.11.2024 | 51,65 | 51,66 | 50,81 | 51,10 | -2,73% | - |
| 11.11.2024 | 52,74 | 52,75 | 52,40 | 52,53 | -1,28% | - |
| 08.11.2024 | 53,86 | 53,95 | 52,95 | 53,21 | -5,23% | - |
| 07.11.2024 | 55,03 | 56,25 | 55,03 | 56,14 | 4,50% | - |
| 06.11.2024 | 53,25 | 53,92 | 53,22 | 53,73 | -2,33% | - |
| 05.11.2024 | 54,68 | 55,01 | 54,63 | 55,01 | 2,61% | - |
| 04.11.2024 | 53,65 | 54,04 | 53,61 | 53,61 | -0,03% | - |
| 01.11.2024 | 53,81 | 54,08 | 53,59 | 53,63 | 2,54% | - |
| 31.10.2024 | 52,11 | 52,34 | 52,00 | 52,30 | -1,17% | - |
| 30.10.2024 | 52,91 | 53,14 | 52,78 | 52,92 | -1,41% | - |
| 29.10.2024 | 53,99 | 54,24 | 53,66 | 53,68 | -0,84% | - |
| 28.10.2024 | 53,65 | 54,25 | 53,59 | 54,13 | -0,02% | - |
| 25.10.2024 | 54,20 | 54,64 | 54,14 | 54,14 | -0,26% | - |
| 24.10.2024 | 54,30 | 54,30 | 53,83 | 54,28 | -0,34% | - |
| 23.10.2024 | 54,68 | 54,79 | 54,37 | 54,46 | -0,11% | - |
| 22.10.2024 | 53,81 | 54,60 | 53,81 | 54,52 | 0,71% | - |
| 21.10.2024 | 54,08 | 54,22 | 53,76 | 54,13 | -1,37% | - |
| 18.10.2024 | 55,10 | 55,38 | 54,87 | 54,89 | 4,12% | - |
| 17.10.2024 | 52,95 | 52,95 | 52,50 | 52,71 | -1,91% | - |
| 16.10.2024 | 53,50 | 54,03 | 53,50 | 53,74 | 1,46% | - |
| 15.10.2024 | 53,65 | 53,91 | 52,86 | 52,96 | -5,32% | - |
| 14.10.2024 | 56,19 | 56,73 | 55,74 | 55,93 | -1,63% | - |
| 11.10.2024 | 56,19 | 56,91 | 55,77 | 56,86 | 1,01% | - |
| 10.10.2024 | 56,36 | 56,76 | 55,86 | 56,29 | -0,33% | - |
| 09.10.2024 | 55,85 | 56,79 | 55,85 | 56,48 | -1,32% | - |
| 08.10.2024 | 57,14 | 57,63 | 56,39 | 57,23 | -8,21% | - |
| 07.10.2024 | 61,20 | 62,41 | 60,94 | 62,35 | 2,77% | - |
| 04.10.2024 | 60,85 | 60,85 | 60,25 | 60,67 | 1,89% | - |
| 03.10.2024 | 59,29 | 60,10 | 59,13 | 59,55 | -1,91% | - |
| 02.10.2024 | 60,27 | 60,70 | 59,48 | 60,70 | 6,25% | - |
| 01.10.2024 | 55,95 | 57,13 | 55,64 | 57,13 | 2,76% | - |
| 30.09.2024 | 57,56 | 57,56 | 55,32 | 55,60 | -2,36% | - |
| 27.09.2024 | 56,50 | 57,02 | 56,40 | 56,94 | -0,10% | - |
| 26.09.2024 | 56,44 | 57,00 | 56,10 | 57,00 | 8,76% | - |
| 25.09.2024 | 52,59 | 52,84 | 52,37 | 52,41 | -2,25% | - |
| 24.09.2024 | 51,96 | 53,74 | 51,96 | 53,62 | 6,96% | - |
| 23.09.2024 | 49,70 | 50,40 | 49,70 | 50,13 | 1,34% | - |
| 20.09.2024 | 49,83 | 49,88 | 49,42 | 49,47 | -1,28% | - |
| 19.09.2024 | 49,75 | 50,13 | 49,71 | 50,11 | 3,38% | - |
| 18.09.2024 | 48,45 | 48,81 | 48,35 | 48,47 | -0,21% | - |
| 17.09.2024 | 48,54 | 48,72 | 48,54 | 48,58 | 0,85% | - |
| 16.09.2024 | 48,29 | 48,30 | 48,14 | 48,17 | 0,66% | - |
| 13.09.2024 | 47,94 | 47,95 | 47,74 | 47,85 | 0,65% | - |
| 12.09.2024 | 47,65 | 47,69 | 47,34 | 47,54 | -0,22% | - |
| 11.09.2024 | 47,38 | 47,73 | 47,22 | 47,65 | 1,43% | - |
| 10.09.2024 | 47,08 | 47,08 | 46,65 | 46,97 | -1,01% | - |
| 09.09.2024 | 47,40 | 47,52 | 47,35 | 47,45 | 0,70% | - |
| 06.09.2024 | 47,57 | 47,71 | 47,10 | 47,12 | -1,54% | - |
| 05.09.2024 | 47,78 | 48,03 | 47,76 | 47,86 | -0,02% | - |
| 04.09.2024 | 47,75 | 48,01 | 47,75 | 47,87 | -0,58% | - |
| 03.09.2024 | 48,42 | 48,42 | 48,03 | 48,16 | -0,73% | - |
| 30.08.2024 | 48,78 | 48,79 | 48,27 | 48,51 | 0,68% | - |
| 29.08.2024 | 48,33 | 48,39 | 48,18 | 48,18 | 0,92% | - |
| 28.08.2024 | 47,69 | 47,90 | 47,64 | 47,74 | -2,13% | - |
| 27.08.2024 | 48,63 | 48,88 | 48,63 | 48,78 | 0,48% | - |
| 26.08.2024 | 48,61 | 48,61 | 48,39 | 48,55 | 0,42% | - |
| 23.08.2024 | 48,02 | 48,59 | 47,90 | 48,34 | 0,93% | - |
| 22.08.2024 | 48,21 | 48,27 | 47,77 | 47,90 | -0,08% | - |
| 21.08.2024 | 47,70 | 48,00 | 47,70 | 47,94 | 1,99% | - |
| 20.08.2024 | 47,72 | 47,72 | 46,95 | 47,00 | -2,07% | - |
| 19.08.2024 | 47,78 | 48,17 | 47,78 | 48,00 | -0,19% | - |
| 16.08.2024 | 47,63 | 48,21 | 47,63 | 48,09 | 0,95% | - |
| 15.08.2024 | 47,18 | 47,86 | 47,18 | 47,63 | 0,80% | - |
| 14.08.2024 | 48,62 | 48,63 | 46,23 | 47,25 | -3,26% | - |
| 13.08.2024 | 48,58 | 49,00 | 48,54 | 48,84 | 0,55% | - |
| 12.08.2024 | 48,06 | 48,88 | 48,04 | 48,58 | 2,31% | - |
| 09.08.2024 | 47,40 | 47,51 | 47,21 | 47,48 | -0,42% | - |
| 08.08.2024 | 47,36 | 47,90 | 47,29 | 47,68 | 3,19% | - |
| 07.08.2024 | 46,53 | 46,62 | 46,08 | 46,21 | 1,82% | - |
| 06.08.2024 | 45,29 | 45,59 | 45,12 | 45,39 | -0,64% | - |
| 05.08.2024 | 44,61 | 45,89 | 44,61 | 45,68 | -0,28% | - |
| 02.08.2024 | 45,75 | 45,93 | 45,50 | 45,80 | -0,89% | - |
| 01.08.2024 | 46,60 | 46,76 | 46,07 | 46,22 | 0,35% | - |
| 31.07.2024 | 46,12 | 46,47 | 46,00 | 46,05 | 2,11% | - |
| 30.07.2024 | 45,23 | 45,29 | 45,06 | 45,10 | -1,13% | - |