77,614$
1,93%
Echtzeit-Aktienkurs Tencent Holdings Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 77,42 | 77,70 | 77,16 | 77,61 | 1,93% | - |
| 04.09.2025 | 75,78 | 76,27 | 75,66 | 76,14 | -1,07% | - |
| 03.09.2025 | 76,43 | 77,28 | 76,43 | 76,96 | -0,46% | - |
| 02.09.2025 | 76,70 | 77,32 | 76,41 | 77,32 | -0,34% | - |
| 29.08.2025 | 76,72 | 77,82 | 76,71 | 77,58 | 0,88% | - |
| 28.08.2025 | 76,31 | 77,16 | 76,31 | 76,90 | 0,93% | - |
| 27.08.2025 | 76,45 | 76,46 | 75,84 | 76,19 | -3,04% | - |
| 26.08.2025 | 78,12 | 78,70 | 78,12 | 78,58 | 0,54% | - |
| 25.08.2025 | 78,89 | 78,89 | 78,15 | 78,15 | 0,60% | - |
| 22.08.2025 | 76,91 | 78,04 | 76,63 | 77,69 | 1,59% | - |
| 21.08.2025 | 75,69 | 76,59 | 75,65 | 76,47 | 1,07% | - |
| 20.08.2025 | 75,61 | 75,68 | 75,18 | 75,66 | 0,35% | - |
| 19.08.2025 | 75,81 | 75,85 | 75,28 | 75,40 | 0,29% | - |
| 18.08.2025 | 75,21 | 75,32 | 75,18 | 75,18 | -0,39% | - |
| 15.08.2025 | 75,44 | 75,56 | 75,42 | 75,47 | 1,08% | - |
| 14.08.2025 | 75,14 | 75,15 | 74,45 | 74,67 | -3,11% | - |
| 13.08.2025 | 75,44 | 77,11 | 75,44 | 77,07 | 7,36% | - |
| 12.08.2025 | 71,49 | 71,86 | 71,34 | 71,79 | 0,67% | - |
| 11.08.2025 | 71,29 | 71,37 | 70,80 | 71,31 | -0,41% | - |
| 08.08.2025 | 71,64 | 71,74 | 71,48 | 71,60 | -0,45% | - |
| 07.08.2025 | 72,14 | 72,19 | 71,84 | 71,92 | -1,80% | - |
| 06.08.2025 | 72,16 | 73,41 | 72,16 | 73,24 | 2,88% | - |
| 05.08.2025 | 70,47 | 71,48 | 70,47 | 71,19 | 1,61% | - |
| 04.08.2025 | 70,07 | 70,31 | 69,94 | 70,06 | 3,26% | - |
| 01.08.2025 | 67,83 | 67,86 | 67,44 | 67,85 | -3,42% | - |
| 31.07.2025 | 69,82 | 70,29 | 69,72 | 70,25 | 1,37% | - |
| 30.07.2025 | 69,61 | 69,61 | 69,15 | 69,30 | -1,25% | - |
| 29.07.2025 | 70,46 | 70,68 | 70,17 | 70,18 | 0,09% | - |
| 28.07.2025 | 70,43 | 70,43 | 70,10 | 70,12 | -0,09% | - |
| 25.07.2025 | 69,84 | 70,37 | 69,68 | 70,18 | -0,45% | - |
| 24.07.2025 | 70,62 | 70,71 | 70,29 | 70,49 | 0,33% | - |
| 23.07.2025 | 69,75 | 70,56 | 69,75 | 70,26 | 4,01% | - |
| 22.07.2025 | 67,21 | 67,59 | 67,13 | 67,55 | 1,37% | - |
| 21.07.2025 | 66,47 | 66,75 | 66,46 | 66,64 | 0,64% | - |
| 18.07.2025 | 66,37 | 66,46 | 66,17 | 66,22 | 0,15% | - |
| 17.07.2025 | 65,49 | 66,56 | 65,49 | 66,12 | -0,27% | - |
| 16.07.2025 | 65,85 | 66,30 | 65,36 | 66,30 | 0,33% | - |
| 15.07.2025 | 65,48 | 66,12 | 65,32 | 66,08 | 3,95% | - |
| 14.07.2025 | 63,64 | 63,71 | 63,38 | 63,57 | 0,74% | - |
| 11.07.2025 | 63,19 | 63,27 | 63,08 | 63,10 | 0,13% | - |
| 10.07.2025 | 62,86 | 63,15 | 62,79 | 63,02 | -0,44% | - |
| 09.07.2025 | 63,26 | 63,30 | 63,19 | 63,30 | -0,93% | - |
| 08.07.2025 | 63,77 | 64,48 | 63,70 | 63,89 | 0,22% | - |
| 07.07.2025 | 63,96 | 64,01 | 63,54 | 63,75 | 0,48% | - |
| 03.07.2025 | 63,50 | 63,63 | 63,42 | 63,45 | -0,39% | - |
| 02.07.2025 | 63,72 | 63,72 | 63,32 | 63,69 | -1,13% | - |
| 01.07.2025 | 64,33 | 64,73 | 64,19 | 64,42 | 0,38% | - |
| 30.06.2025 | 64,37 | 64,39 | 63,85 | 64,17 | -1,21% | - |
| 27.06.2025 | 65,06 | 65,22 | 64,89 | 64,96 | -0,35% | - |
| 26.06.2025 | 64,99 | 65,70 | 64,98 | 65,19 | 0,07% | - |
| 25.06.2025 | 65,21 | 65,42 | 64,76 | 65,15 | -0,73% | - |
| 24.06.2025 | 64,94 | 65,81 | 64,88 | 65,63 | 2,09% | - |
| 23.06.2025 | 64,22 | 64,33 | 63,69 | 64,29 | 0,53% | - |
| 20.06.2025 | 64,48 | 64,48 | 63,91 | 63,95 | -1,30% | - |
| 18.06.2025 | 64,35 | 64,80 | 64,27 | 64,79 | -0,44% | - |
| 17.06.2025 | 65,10 | 65,43 | 64,96 | 65,07 | 0,32% | - |
| 16.06.2025 | 64,70 | 65,46 | 64,70 | 64,86 | 0,34% | - |
| 13.06.2025 | 64,63 | 65,32 | 64,62 | 64,65 | -1,56% | - |
| 12.06.2025 | 64,95 | 65,67 | 64,93 | 65,67 | 0,19% | - |
| 11.06.2025 | 65,91 | 66,04 | 65,39 | 65,55 | -0,13% | - |
| 10.06.2025 | 65,21 | 65,71 | 65,07 | 65,63 | -0,95% | - |
| 09.06.2025 | 65,87 | 66,27 | 65,82 | 66,27 | 0,42% | - |
| 06.06.2025 | 65,25 | 65,98 | 65,00 | 65,98 | 0,35% | - |
| 05.06.2025 | 65,64 | 65,86 | 65,39 | 65,75 | 0,17% | - |
| 04.06.2025 | 65,56 | 65,82 | 65,31 | 65,64 | 2,17% | - |
| 03.06.2025 | 64,12 | 64,35 | 64,12 | 64,25 | 0,29% | - |
| 02.06.2025 | 63,32 | 64,06 | 63,32 | 64,06 | 1,70% | - |
| 30.05.2025 | 63,44 | 63,44 | 62,44 | 62,99 | -1,92% | - |
| 29.05.2025 | 64,64 | 64,68 | 64,22 | 64,22 | 0,49% | - |
| 28.05.2025 | 64,47 | 64,47 | 63,91 | 63,91 | -1,92% | - |
| 27.05.2025 | 65,30 | 65,36 | 65,12 | 65,16 | -1,06% | - |
| 23.05.2025 | 64,96 | 65,91 | 64,96 | 65,86 | 0,65% | - |
| 22.05.2025 | 65,81 | 65,81 | 65,30 | 65,44 | -1,21% | - |
| 21.05.2025 | 66,54 | 66,83 | 66,09 | 66,24 | 0,13% | - |
| 20.05.2025 | 65,71 | 66,21 | 65,71 | 66,15 | 0,65% | - |
| 19.05.2025 | 65,47 | 65,83 | 65,23 | 65,72 | 0,21% | - |
| 16.05.2025 | 64,99 | 65,80 | 64,99 | 65,58 | -1,00% | - |
| 15.05.2025 | 66,30 | 66,53 | 66,00 | 66,25 | -2,52% | - |
| 14.05.2025 | 67,31 | 68,36 | 66,92 | 67,96 | 3,58% | - |
| 13.05.2025 | 64,79 | 65,99 | 64,79 | 65,61 | -0,58% | - |
| 12.05.2025 | 66,19 | 66,20 | 66,00 | 66,00 | 3,93% | - |
| 09.05.2025 | 63,78 | 64,07 | 63,43 | 63,50 | -1,43% | - |
| 08.05.2025 | 63,87 | 64,56 | 63,76 | 64,42 | 2,63% | - |
| 07.05.2025 | 63,33 | 63,33 | 62,50 | 62,77 | -3,15% | - |
| 06.05.2025 | 64,06 | 65,24 | 64,06 | 64,81 | 1,80% | - |
| 05.05.2025 | 63,12 | 63,93 | 63,12 | 63,66 | -0,31% | - |
| 02.05.2025 | 63,54 | 64,01 | 63,14 | 63,86 | 4,34% | - |
| 30.04.2025 | 61,28 | 61,28 | 60,63 | 61,20 | 0,52% | - |
| 29.04.2025 | 61,02 | 61,05 | 60,87 | 60,89 | -1,26% | - |
| 28.04.2025 | 61,85 | 62,03 | 61,51 | 61,67 | -0,48% | - |
| 25.04.2025 | 61,53 | 62,42 | 61,41 | 61,96 | 0,75% | - |
| 24.04.2025 | 60,73 | 61,50 | 60,73 | 61,50 | -0,05% | - |
| 23.04.2025 | 61,53 | 61,93 | 61,06 | 61,53 | 2,37% | - |
| 22.04.2025 | 59,04 | 60,15 | 59,04 | 60,10 | 3,59% | - |
| 17.04.2025 | 58,55 | 58,73 | 58,02 | 58,02 | 0,80% | - |
| 16.04.2025 | 57,57 | 58,48 | 57,44 | 57,56 | -1,90% | - |
| 15.04.2025 | 58,82 | 59,20 | 58,60 | 58,67 | -0,88% | - |
| 14.04.2025 | 58,29 | 59,67 | 58,27 | 59,20 | 2,59% | - |
| 11.04.2025 | 57,00 | 57,70 | 55,75 | 57,70 | 3,04% | - |
| 10.04.2025 | 57,11 | 57,11 | 55,59 | 56,00 | 0,27% | - |