61,951$
0,74%
Echtzeit-Aktienkurs Tencent Holdings Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.04.2025 | 54,61 | 56,38 | 53,18 | 55,85 | 1,57% | - |
| 08.04.2025 | 56,99 | 57,18 | 54,89 | 54,99 | -0,35% | - |
| 07.04.2025 | 55,94 | 58,21 | 53,93 | 55,18 | -7,73% | - |
| 04.04.2025 | 59,49 | 60,45 | 58,22 | 59,81 | -6,98% | - |
| 03.04.2025 | 63,30 | 64,59 | 63,27 | 64,30 | 0,44% | - |
| 02.04.2025 | 64,65 | 64,65 | 64,02 | 64,02 | -0,74% | - |
| 01.04.2025 | 64,96 | 64,96 | 64,18 | 64,49 | 1,01% | - |
| 31.03.2025 | 63,57 | 63,96 | 63,32 | 63,85 | -1,70% | - |
| 28.03.2025 | 65,22 | 65,37 | 64,73 | 64,95 | -2,17% | - |
| 27.03.2025 | 65,31 | 66,64 | 65,24 | 66,39 | 2,08% | - |
| 26.03.2025 | 65,27 | 65,27 | 64,78 | 65,04 | 0,02% | - |
| 25.03.2025 | 64,72 | 65,43 | 64,72 | 65,03 | -0,54% | - |
| 24.03.2025 | 66,09 | 66,09 | 65,26 | 65,38 | -0,29% | - |
| 21.03.2025 | 65,47 | 66,01 | 65,25 | 65,57 | -0,87% | - |
| 20.03.2025 | 66,70 | 66,70 | 65,59 | 66,15 | -5,12% | - |
| 19.03.2025 | 71,33 | 71,34 | 69,55 | 69,72 | 0,31% | - |
| 18.03.2025 | 69,86 | 69,98 | 69,04 | 69,50 | -0,54% | - |
| 17.03.2025 | 67,66 | 69,89 | 67,66 | 69,88 | 2,73% | - |
| 14.03.2025 | 67,86 | 68,44 | 67,81 | 68,02 | 2,76% | - |
| 13.03.2025 | 65,07 | 66,73 | 65,05 | 66,19 | -0,31% | - |
| 12.03.2025 | 65,94 | 66,45 | 65,45 | 66,40 | -1,03% | - |
| 11.03.2025 | 66,43 | 67,36 | 66,12 | 67,08 | 2,65% | - |
| 10.03.2025 | 66,24 | 66,27 | 64,93 | 65,35 | -4,16% | - |
| 07.03.2025 | 68,41 | 68,81 | 67,75 | 68,19 | -1,24% | - |
| 06.03.2025 | 69,57 | 69,84 | 68,80 | 69,05 | 2,34% | - |
| 05.03.2025 | 65,03 | 67,46 | 65,03 | 67,46 | 6,38% | - |
| 04.03.2025 | 62,84 | 63,97 | 62,59 | 63,42 | 3,93% | - |
| 03.03.2025 | 62,36 | 62,46 | 61,02 | 61,02 | -0,78% | - |
| 28.02.2025 | 61,42 | 61,89 | 61,15 | 61,50 | -3,02% | - |
| 27.02.2025 | 63,40 | 63,72 | 63,13 | 63,42 | -0,84% | - |
| 26.02.2025 | 64,43 | 64,43 | 63,85 | 63,95 | 2,44% | - |
| 25.02.2025 | 62,47 | 62,55 | 62,03 | 62,43 | 1,28% | - |
| 24.02.2025 | 64,13 | 64,13 | 61,30 | 61,64 | -7,60% | - |
| 21.02.2025 | 66,52 | 67,46 | 66,26 | 66,72 | 2,35% | - |
| 20.02.2025 | 64,26 | 66,32 | 64,26 | 65,19 | 2,94% | - |
| 19.02.2025 | 63,58 | 63,62 | 63,07 | 63,32 | -1,81% | - |
| 18.02.2025 | 64,98 | 64,98 | 64,11 | 64,49 | 1,78% | - |
| 17.02.2025 | 63,45 | 63,54 | 63,36 | 63,36 | 2,85% | - |
| 14.02.2025 | 60,86 | 61,70 | 60,41 | 61,60 | 7,11% | - |
| 13.02.2025 | 56,67 | 57,61 | 56,64 | 57,52 | -0,12% | - |
| 12.02.2025 | 56,53 | 57,81 | 56,44 | 57,59 | 3,86% | - |
| 11.02.2025 | 54,72 | 55,81 | 54,72 | 55,45 | -1,71% | - |
| 10.02.2025 | 56,18 | 56,45 | 56,06 | 56,41 | 2,98% | - |
| 07.02.2025 | 54,91 | 55,52 | 54,76 | 54,78 | 1,44% | - |
| 06.02.2025 | 53,89 | 54,02 | 53,89 | 54,00 | 0,78% | - |
| 05.02.2025 | 53,65 | 53,86 | 53,58 | 53,59 | -1,70% | - |
| 04.02.2025 | 53,82 | 54,51 | 53,82 | 54,51 | 3,83% | - |
| 03.02.2025 | 51,81 | 53,08 | 51,81 | 52,50 | -1,15% | - |
| 31.01.2025 | 54,46 | 54,46 | 52,89 | 53,11 | -2,60% | - |
| 30.01.2025 | 52,68 | 54,53 | 52,68 | 54,53 | 3,42% | - |
| 29.01.2025 | 52,65 | 53,14 | 52,42 | 52,73 | 0,20% | - |
| 28.01.2025 | 51,53 | 52,62 | 51,40 | 52,62 | 3,01% | - |
| 27.01.2025 | 51,00 | 51,41 | 50,82 | 51,09 | 1,73% | - |
| 24.01.2025 | 49,96 | 50,34 | 49,96 | 50,22 | 1,95% | - |
| 23.01.2025 | 48,79 | 49,27 | 48,79 | 49,26 | -0,02% | - |
| 22.01.2025 | 49,15 | 49,29 | 49,04 | 49,27 | 0,01% | - |
| 21.01.2025 | 49,68 | 49,68 | 49,23 | 49,26 | -0,34% | - |
| 17.01.2025 | 48,64 | 49,67 | 48,63 | 49,43 | 1,48% | - |
| 16.01.2025 | 48,97 | 48,97 | 48,65 | 48,71 | -0,08% | - |
| 15.01.2025 | 48,85 | 48,88 | 48,60 | 48,75 | 2,19% | - |
| 14.01.2025 | 48,10 | 48,11 | 47,66 | 47,70 | 1,75% | - |
| 13.01.2025 | 47,04 | 47,05 | 46,72 | 46,89 | 0,12% | - |
| 10.01.2025 | 47,35 | 47,35 | 46,83 | 46,83 | -1,75% | - |
| 08.01.2025 | 47,57 | 47,69 | 47,16 | 47,66 | -0,90% | - |
| 07.01.2025 | 48,81 | 48,99 | 48,02 | 48,09 | -1,83% | - |
| 06.01.2025 | 52,86 | 53,27 | 47,99 | 48,99 | -7,67% | - |
| 03.01.2025 | 53,00 | 53,07 | 52,95 | 53,06 | -0,57% | - |
| 02.01.2025 | 53,11 | 53,46 | 53,11 | 53,37 | -0,52% | - |
| 27.12.2024 | 53,73 | 53,73 | 53,50 | 53,64 | -0,85% | - |
| 23.12.2024 | 53,95 | 54,11 | 53,52 | 54,11 | -1,27% | - |
| 20.12.2024 | 54,55 | 54,83 | 54,41 | 54,80 | 3,35% | - |
| 19.12.2024 | 53,05 | 53,39 | 52,86 | 53,02 | 2,94% | - |
| 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% | - |