1,390€
-0,36%
Echtzeit-Aktienkurs Xiaobai Maimai Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Xiaobai Maimai Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,73 | 1,89 | 1,73 | 1,83 | 5,17% | - |
| 04.05.2026 | 1,87 | 1,88 | 1,74 | 1,74 | -11,00% | - |
| 30.04.2026 | 1,85 | 1,98 | 1,85 | 1,96 | 2,62% | - |
| 29.04.2026 | 1,92 | 2,02 | 1,86 | 1,91 | -4,99% | - |
| 28.04.2026 | 1,97 | 2,04 | 1,87 | 2,01 | -1,23% | - |
| 27.04.2026 | 1,66 | 2,03 | 1,66 | 2,03 | 18,71% | - |
| 24.04.2026 | 1,79 | 1,87 | 1,70 | 1,71 | -8,56% | - |
| 23.04.2026 | 1,68 | 1,88 | 1,62 | 1,87 | 8,09% | 220,00 |
| 22.04.2026 | 1,63 | 1,80 | 1,63 | 1,73 | 2,98% | - |
| 21.04.2026 | 1,60 | 1,82 | 1,60 | 1,68 | 1,82% | - |
| 20.04.2026 | 1,72 | 1,80 | 1,60 | 1,65 | -3,79% | - |
| 17.04.2026 | 1,80 | 1,92 | 1,70 | 1,72 | -7,05% | - |
| 16.04.2026 | 1,80 | 1,99 | 1,80 | 1,85 | -5,14% | - |
| 15.04.2026 | 2,01 | 2,01 | 1,84 | 1,95 | -2,26% | - |
| 14.04.2026 | 2,04 | 2,09 | 1,92 | 1,99 | 2,58% | - |
| 13.04.2026 | 1,93 | 2,09 | 1,86 | 1,94 | 1,31% | 4.500,00 |
| 10.04.2026 | 1,88 | 1,97 | 1,88 | 1,92 | 0,00% | - |
| 09.04.2026 | 1,94 | 1,99 | 1,91 | 1,92 | 1,59% | - |
| 08.04.2026 | 1,93 | 1,98 | 1,81 | 1,89 | -1,57% | - |
| 07.04.2026 | 1,91 | 1,99 | 1,83 | 1,92 | 0,26% | - |
| 02.04.2026 | 1,78 | 2,00 | 1,78 | 1,91 | -3,78% | - |
| 01.04.2026 | 1,95 | 2,03 | 1,94 | 1,99 | 1,79% | - |
| 31.03.2026 | 2,04 | 2,11 | 1,89 | 1,95 | -4,18% | - |
| 30.03.2026 | 2,07 | 2,09 | 1,95 | 2,04 | 1,75% | - |
| 27.03.2026 | 1,88 | 2,07 | 1,88 | 2,00 | 4,17% | - |
| 26.03.2026 | 1,99 | 2,09 | 1,92 | 1,92 | -6,57% | - |
| 25.03.2026 | 1,91 | 2,06 | 1,88 | 2,06 | 1,99% | 2.100,00 |
| 24.03.2026 | 2,07 | 2,11 | 1,94 | 2,02 | -1,95% | - |
| 23.03.2026 | 2,01 | 2,09 | 1,97 | 2,06 | -2,14% | - |
| 20.03.2026 | 2,06 | 2,11 | 1,94 | 2,10 | 0,48% | - |
| 19.03.2026 | 1,99 | 2,15 | 1,96 | 2,09 | -1,88% | - |
| 18.03.2026 | 2,02 | 2,14 | 1,98 | 2,13 | 2,16% | 78.000,00 |
| 17.03.2026 | 2,10 | 2,15 | 1,97 | 2,09 | 2,46% | - |
| 16.03.2026 | 2,21 | 2,23 | 2,00 | 2,04 | -7,08% | 3.000,00 |
| 13.03.2026 | 1,89 | 2,20 | 1,89 | 2,19 | 15,87% | - |
| 12.03.2026 | 1,84 | 2,03 | 1,55 | 1,89 | -0,79% | 900,00 |
| 11.03.2026 | 1,49 | 2,09 | 1,49 | 1,91 | 24,51% | 23.670,00 |
| 10.03.2026 | 1,21 | 1,68 | 1,21 | 1,53 | 20,00% | 21.040,00 |
| 09.03.2026 | 1,18 | 1,32 | 1,12 | 1,28 | 9,91% | - |
| 06.03.2026 | 1,12 | 1,18 | 1,12 | 1,16 | 0,00% | - |
| 05.03.2026 | 1,12 | 1,21 | 1,12 | 1,16 | -0,43% | - |
| 04.03.2026 | 1,24 | 1,25 | 1,16 | 1,17 | -5,67% | - |
| 03.03.2026 | 1,08 | 1,31 | 1,08 | 1,24 | 10,27% | - |
| 02.03.2026 | 1,22 | 1,28 | 1,12 | 1,12 | -7,44% | 112,00 |
| 27.02.2026 | 1,14 | 1,24 | 1,14 | 1,21 | 1,68% | - |
| 26.02.2026 | 1,04 | 1,23 | 1,04 | 1,19 | 4,85% | - |
| 25.02.2026 | 1,13 | 1,17 | 1,13 | 1,14 | 0,44% | - |
| 24.02.2026 | 1,12 | 1,18 | 1,11 | 1,13 | -5,04% | - |
| 23.02.2026 | 1,09 | 1,20 | 1,09 | 1,19 | 3,48% | - |
| 20.02.2026 | 1,18 | 1,21 | 1,14 | 1,15 | -7,26% | - |
| 19.02.2026 | 1,12 | 1,24 | 1,11 | 1,24 | 11,21% | - |
| 18.02.2026 | 1,12 | 1,17 | 1,11 | 1,12 | 0,90% | 30.245,00 |
| 17.02.2026 | 1,17 | 1,18 | 1,10 | 1,11 | -4,74% | 100,00 |
| 16.02.2026 | 1,14 | 1,17 | 1,14 | 1,16 | 0,00% | - |
| 13.02.2026 | 1,22 | 1,22 | 1,14 | 1,16 | -3,33% | - |
| 12.02.2026 | 1,19 | 1,22 | 1,14 | 1,20 | 1,27% | - |
| 11.02.2026 | 1,21 | 1,23 | 1,19 | 1,19 | -2,87% | 240,00 |
| 10.02.2026 | 1,24 | 1,25 | 1,20 | 1,22 | -2,01% | - |
| 09.02.2026 | 1,26 | 1,27 | 1,13 | 1,25 | -1,97% | - |
| 06.02.2026 | 1,28 | 1,28 | 1,14 | 1,27 | -0,39% | - |
| 05.02.2026 | 1,34 | 1,36 | 1,23 | 1,28 | -5,90% | 972,00 |
| 04.02.2026 | 1,20 | 1,36 | 1,20 | 1,36 | 9,27% | - |
| 03.02.2026 | 1,25 | 1,31 | 1,18 | 1,24 | -1,20% | - |
| 02.02.2026 | 1,19 | 1,33 | 1,18 | 1,26 | 5,46% | - |
| 30.01.2026 | 1,17 | 1,26 | 1,16 | 1,19 | 1,71% | - |
| 29.01.2026 | 1,19 | 1,32 | 1,16 | 1,17 | -1,68% | - |
| 28.01.2026 | 1,19 | 1,28 | 1,19 | 1,19 | 0,00% | - |
| 27.01.2026 | 1,19 | 1,25 | 1,16 | 1,19 | 0,00% | 17.095,00 |
| 26.01.2026 | 1,33 | 1,34 | 1,15 | 1,19 | -11,19% | - |
| 23.01.2026 | 1,30 | 1,39 | 1,29 | 1,34 | 3,08% | 19.185,00 |
| 22.01.2026 | 1,34 | 1,37 | 1,27 | 1,30 | -3,70% | 26.880,00 |
| 21.01.2026 | 1,26 | 1,38 | 1,25 | 1,35 | 3,85% | - |
| 20.01.2026 | 1,34 | 1,36 | 1,27 | 1,30 | -5,11% | - |
| 19.01.2026 | 1,37 | 1,38 | 1,37 | 1,37 | 0,00% | - |
| 16.01.2026 | 1,23 | 1,38 | 1,23 | 1,37 | 3,79% | - |
| 15.01.2026 | 1,22 | 1,35 | 1,17 | 1,32 | 8,20% | - |
| 14.01.2026 | 1,25 | 1,33 | 1,18 | 1,22 | -2,40% | - |
| 13.01.2026 | 1,33 | 1,36 | 1,25 | 1,25 | -5,66% | - |
| 12.01.2026 | 1,18 | 1,36 | 1,17 | 1,33 | 11,34% | - |
| 09.01.2026 | 1,14 | 1,20 | 1,14 | 1,19 | 4,39% | - |
| 08.01.2026 | 1,19 | 1,22 | 1,14 | 1,14 | -3,39% | - |
| 07.01.2026 | 1,16 | 1,23 | 1,15 | 1,18 | 1,72% | - |
| 06.01.2026 | 1,27 | 1,28 | 1,15 | 1,16 | -9,02% | - |
| 05.01.2026 | 1,37 | 1,41 | 1,25 | 1,28 | -6,93% | - |
| 02.01.2026 | 1,40 | 1,42 | 1,13 | 1,37 | 12,30% | 7.392,00 |
| 30.12.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,83% | - |
| 29.12.2025 | 1,19 | 1,23 | 1,11 | 1,21 | 5,22% | - |
| 23.12.2025 | 1,07 | 1,26 | 1,07 | 1,15 | 7,48% | - |
| 22.12.2025 | 1,10 | 1,17 | 1,05 | 1,07 | -2,73% | - |
| 19.12.2025 | 1,12 | 1,15 | 1,08 | 1,10 | -1,79% | - |
| 18.12.2025 | 1,04 | 1,14 | 1,04 | 1,12 | 8,21% | - |
| 17.12.2025 | 1,06 | 1,12 | 1,04 | 1,04 | -0,96% | - |
| 16.12.2025 | 1,04 | 1,11 | 1,03 | 1,05 | 1,65% | - |
| 15.12.2025 | 1,16 | 1,16 | 1,03 | 1,03 | -10,61% | 10.998,00 |
| 12.12.2025 | 1,16 | 1,20 | 1,15 | 1,15 | 0,00% | - |
| 11.12.2025 | 1,21 | 1,21 | 1,13 | 1,15 | -4,17% | - |
| 10.12.2025 | 1,17 | 1,24 | 1,15 | 1,20 | 4,35% | - |
| 09.12.2025 | 1,16 | 1,23 | 1,15 | 1,15 | -1,29% | - |
| 08.12.2025 | 1,20 | 1,23 | 1,16 | 1,17 | -2,10% | - |
| 05.12.2025 | 1,28 | 1,35 | 1,19 | 1,19 | -7,75% | - |