48,154$
0,63%
Echtzeit-Aktienkurs Tencent Holdings Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 48,29 | 48,30 | 48,14 | 48,16 | 0,63% | - |
| 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% | - |
| 29.07.2024 | 45,59 | 45,72 | 45,51 | 45,61 | 0,29% | - |
| 26.07.2024 | 45,41 | 45,74 | 45,30 | 45,48 | 0,75% | - |
| 25.07.2024 | 44,83 | 45,30 | 44,83 | 45,15 | -2,45% | - |
| 24.07.2024 | 46,57 | 46,76 | 46,27 | 46,28 | -1,48% | - |
| 23.07.2024 | 47,09 | 47,09 | 46,75 | 46,97 | -2,41% | - |
| 22.07.2024 | 47,87 | 48,21 | 47,87 | 48,13 | 3,17% | - |
| 19.07.2024 | 46,47 | 46,71 | 46,47 | 46,66 | -0,17% | - |
| 18.07.2024 | 47,22 | 47,23 | 46,52 | 46,73 | -0,89% | - |
| 17.07.2024 | 47,58 | 47,58 | 47,09 | 47,15 | -2,78% | - |
| 16.07.2024 | 48,29 | 48,50 | 48,18 | 48,50 | -1,73% | - |
| 15.07.2024 | 49,98 | 49,98 | 49,35 | 49,36 | -2,25% | - |
| 12.07.2024 | 50,47 | 50,88 | 50,47 | 50,49 | 2,14% | - |
| 11.07.2024 | 49,30 | 49,61 | 49,24 | 49,44 | 1,71% | - |
| 10.07.2024 | 48,50 | 48,60 | 48,37 | 48,60 | -0,79% | - |
| 09.07.2024 | 48,57 | 48,99 | 48,41 | 48,99 | 1,25% | - |
| 08.07.2024 | 48,30 | 48,42 | 48,19 | 48,39 | -0,12% | - |
| 05.07.2024 | 48,50 | 48,50 | 48,13 | 48,45 | -0,54% | - |
| 03.07.2024 | 48,45 | 48,96 | 48,44 | 48,71 | 2,80% | - |
| 02.07.2024 | 47,15 | 47,39 | 47,11 | 47,39 | -0,07% | - |
| 01.07.2024 | 47,86 | 47,86 | 47,42 | 47,42 | 0,11% | - |
| 28.06.2024 | 47,57 | 47,60 | 47,25 | 47,37 | -0,33% | - |
| 27.06.2024 | 47,84 | 47,85 | 47,52 | 47,52 | -1,75% | - |
| 26.06.2024 | 48,65 | 48,65 | 48,36 | 48,37 | -0,36% | - |
| 25.06.2024 | 48,75 | 48,75 | 48,28 | 48,54 | -0,65% | - |
| 24.06.2024 | 48,74 | 49,22 | 48,70 | 48,86 | 0,34% | - |
| 21.06.2024 | 48,75 | 48,87 | 48,65 | 48,69 | -1,21% | - |
| 20.06.2024 | 49,52 | 49,52 | 49,14 | 49,29 | 1,35% | - |
| 18.06.2024 | 48,29 | 48,73 | 48,29 | 48,63 | -0,63% | - |
| 17.06.2024 | 48,77 | 49,04 | 48,54 | 48,94 | 1,82% | - |
| 14.06.2024 | 48,53 | 48,53 | 47,99 | 48,06 | -0,34% | - |
| 13.06.2024 | 48,53 | 48,62 | 48,18 | 48,23 | 1,25% | - |
| 12.06.2024 | 47,51 | 48,04 | 47,51 | 47,63 | 0,50% | - |
| 11.06.2024 | 47,69 | 47,70 | 47,32 | 47,40 | -0,61% | - |
| 10.06.2024 | 47,71 | 47,71 | 47,35 | 47,69 | 0,59% | - |
| 07.06.2024 | 47,65 | 47,71 | 47,21 | 47,41 | -3,24% | - |
| 06.06.2024 | 48,87 | 49,07 | 48,84 | 49,00 | -0,10% | - |
| 05.06.2024 | 48,81 | 49,05 | 48,58 | 49,05 | 1,79% | - |
| 04.06.2024 | 48,24 | 48,36 | 47,97 | 48,19 | 1,31% | - |
| 03.06.2024 | 47,84 | 47,86 | 47,35 | 47,56 | 2,26% | - |
| 31.05.2024 | 45,89 | 46,51 | 45,89 | 46,51 | -2,27% | - |
| 30.05.2024 | 47,13 | 47,78 | 47,13 | 47,59 | 0,38% | - |
| 29.05.2024 | 47,24 | 47,47 | 47,23 | 47,41 | -1,88% | - |
| 28.05.2024 | 48,54 | 48,59 | 48,30 | 48,32 | -0,32% | - |
| 24.05.2024 | 48,28 | 48,52 | 48,26 | 48,48 | 0,35% | - |
| 23.05.2024 | 48,85 | 49,10 | 48,30 | 48,31 | -0,99% | - |
| 22.05.2024 | 49,08 | 49,08 | 48,77 | 48,79 | -0,77% | - |
| 21.05.2024 | 49,17 | 49,37 | 49,00 | 49,17 | -2,15% | - |
| 20.05.2024 | 50,51 | 50,52 | 50,22 | 50,25 | -1,53% | - |
| 17.05.2024 | 50,62 | 51,22 | 50,62 | 51,03 | -1,12% | - |
| 16.05.2024 | 51,16 | 51,66 | 51,04 | 51,61 | 0,05% | - |
| 15.05.2024 | 51,57 | 51,62 | 51,09 | 51,58 | 0,21% | - |
| 14.05.2024 | 50,63 | 51,91 | 50,63 | 51,47 | 4,89% | - |
| 13.05.2024 | 48,39 | 49,34 | 48,39 | 49,07 | 3,27% | - |
| 10.05.2024 | 47,42 | 47,58 | 47,30 | 47,52 | -0,19% | - |
| 09.05.2024 | 47,34 | 47,73 | 47,34 | 47,61 | 2,80% | - |
| 08.05.2024 | 45,99 | 46,31 | 45,88 | 46,31 | -1,01% | - |
| 07.05.2024 | 46,85 | 46,87 | 46,66 | 46,78 | -1,19% | - |
| 06.05.2024 | 47,71 | 47,71 | 47,22 | 47,35 | 0,65% | - |
| 03.05.2024 | 46,82 | 47,07 | 46,72 | 47,04 | -0,08% | - |
| 02.05.2024 | 45,63 | 47,45 | 45,63 | 47,08 | 7,46% | - |
| 30.04.2024 | 44,67 | 44,67 | 43,68 | 43,81 | -1,31% | - |
| 29.04.2024 | 44,29 | 44,44 | 44,19 | 44,39 | 0,01% | - |
| 26.04.2024 | 44,45 | 44,66 | 44,31 | 44,39 | 2,15% | - |
| 25.04.2024 | 43,00 | 43,47 | 42,90 | 43,45 | -0,72% | - |
| 24.04.2024 | 43,52 | 43,78 | 43,48 | 43,77 | 2,99% | - |
| 23.04.2024 | 42,23 | 42,50 | 42,15 | 42,50 | 3,61% | - |