2,260€
1,80%
Echtzeit-Aktienkurs Dingdong (Cayman) Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Dingdong (Cayman) Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 2,21 | 2,26 | 2,19 | 2,23 | 0,90% | - |
| 30.03.2026 | 2,18 | 2,25 | 2,15 | 2,21 | 0,45% | - |
| 27.03.2026 | 2,21 | 2,21 | 2,16 | 2,20 | 0,46% | - |
| 26.03.2026 | 2,25 | 2,28 | 2,19 | 2,19 | -3,10% | - |
| 25.03.2026 | 2,22 | 2,31 | 2,20 | 2,26 | 3,67% | - |
| 24.03.2026 | 2,17 | 2,21 | 2,14 | 2,18 | 0,93% | - |
| 23.03.2026 | 2,08 | 2,21 | 2,08 | 2,16 | 1,41% | 7.200,00 |
| 20.03.2026 | 2,20 | 2,22 | 2,12 | 2,13 | -4,05% | - |
| 19.03.2026 | 2,23 | 2,26 | 2,19 | 2,22 | -1,33% | - |
| 18.03.2026 | 2,32 | 2,32 | 2,23 | 2,25 | -2,60% | - |
| 17.03.2026 | 2,34 | 2,34 | 2,28 | 2,31 | -0,86% | - |
| 16.03.2026 | 2,34 | 2,38 | 2,30 | 2,33 | 1,30% | - |
| 13.03.2026 | 2,29 | 2,32 | 2,29 | 2,30 | 0,88% | - |
| 12.03.2026 | 2,32 | 2,34 | 2,28 | 2,28 | -2,15% | - |
| 11.03.2026 | 2,30 | 2,36 | 2,29 | 2,33 | 0,87% | - |
| 10.03.2026 | 2,44 | 2,44 | 2,29 | 2,31 | -2,94% | - |
| 09.03.2026 | 2,31 | 2,43 | 2,29 | 2,38 | 3,48% | - |
| 06.03.2026 | 2,39 | 2,39 | 2,25 | 2,30 | -1,29% | - |
| 05.03.2026 | 2,33 | 2,41 | 2,32 | 2,33 | -1,27% | - |
| 04.03.2026 | 2,33 | 2,43 | 2,28 | 2,36 | -0,42% | - |
| 03.03.2026 | 2,39 | 2,48 | 2,34 | 2,37 | -2,07% | - |
| 02.03.2026 | 2,37 | 2,49 | 2,37 | 2,42 | 0,00% | - |
| 27.02.2026 | 2,53 | 2,53 | 2,39 | 2,42 | -3,20% | - |
| 26.02.2026 | 2,47 | 2,50 | 2,42 | 2,50 | -0,79% | - |
| 25.02.2026 | 2,54 | 2,56 | 2,47 | 2,52 | -1,56% | - |
| 24.02.2026 | 2,45 | 2,56 | 2,44 | 2,56 | 3,23% | - |
| 23.02.2026 | 2,36 | 2,52 | 2,31 | 2,48 | 5,53% | - |
| 20.02.2026 | 2,41 | 2,43 | 2,33 | 2,35 | -2,08% | - |
| 19.02.2026 | 2,41 | 2,44 | 2,37 | 2,40 | -0,41% | - |
| 18.02.2026 | 2,39 | 2,44 | 2,34 | 2,41 | 1,26% | - |
| 17.02.2026 | 2,47 | 2,49 | 2,36 | 2,38 | -3,25% | - |
| 16.02.2026 | 2,45 | 2,46 | 2,45 | 2,46 | 1,23% | - |
| 13.02.2026 | 2,45 | 2,47 | 2,39 | 2,43 | 0,41% | - |
| 12.02.2026 | 2,51 | 2,52 | 2,37 | 2,42 | -3,59% | - |
| 11.02.2026 | 2,45 | 2,55 | 2,39 | 2,51 | 3,72% | - |
| 10.02.2026 | 2,27 | 2,72 | 2,25 | 2,42 | 6,14% | - |
| 09.02.2026 | 2,31 | 2,35 | 2,27 | 2,28 | -0,87% | - |
| 06.02.2026 | 2,26 | 2,45 | 2,25 | 2,30 | -16,67% | - |
| 05.02.2026 | 2,74 | 2,98 | 2,29 | 2,76 | 2,22% | - |
| 04.02.2026 | 2,74 | 2,94 | 2,58 | 2,70 | 0,00% | - |
| 03.02.2026 | 2,58 | 2,74 | 2,57 | 2,70 | 3,85% | - |
| 02.02.2026 | 2,35 | 2,68 | 2,35 | 2,60 | 7,44% | - |
| 30.01.2026 | 2,39 | 2,49 | 2,36 | 2,42 | 0,41% | - |
| 29.01.2026 | 2,39 | 2,50 | 2,38 | 2,41 | 2,12% | - |
| 28.01.2026 | 2,45 | 2,45 | 2,34 | 2,36 | -1,26% | - |
| 27.01.2026 | 2,35 | 2,44 | 2,28 | 2,39 | 3,02% | - |
| 26.01.2026 | 2,35 | 2,44 | 2,30 | 2,32 | -1,69% | - |
| 23.01.2026 | 2,41 | 2,50 | 2,35 | 2,36 | -1,67% | - |
| 22.01.2026 | 2,37 | 2,45 | 2,33 | 2,40 | 0,00% | - |
| 21.01.2026 | 2,31 | 2,41 | 2,28 | 2,40 | 3,90% | - |
| 20.01.2026 | 2,22 | 2,33 | 2,18 | 2,31 | 3,59% | - |
| 19.01.2026 | 2,22 | 2,23 | 2,22 | 2,23 | -1,33% | - |
| 16.01.2026 | 2,31 | 2,37 | 2,23 | 2,26 | -3,83% | - |
| 15.01.2026 | 2,35 | 2,45 | 2,34 | 2,35 | 0,00% | - |
| 14.01.2026 | 2,51 | 2,55 | 2,33 | 2,35 | -6,37% | 30.800,00 |
| 13.01.2026 | 2,58 | 2,63 | 2,46 | 2,51 | -3,46% | - |
| 12.01.2026 | 2,56 | 2,69 | 2,47 | 2,60 | 2,36% | - |
| 09.01.2026 | 2,45 | 2,58 | 2,45 | 2,54 | 3,25% | - |
| 08.01.2026 | 2,58 | 2,64 | 2,45 | 2,46 | -5,38% | - |
| 07.01.2026 | 2,39 | 2,64 | 2,37 | 2,60 | 7,88% | - |
| 06.01.2026 | 2,47 | 2,61 | 2,41 | 2,41 | -1,23% | - |
| 05.01.2026 | 2,27 | 2,44 | 2,22 | 2,44 | 7,02% | - |
| 02.01.2026 | 2,13 | 2,32 | 2,08 | 2,28 | -0,87% | - |
| 30.12.2025 | 2,31 | 2,31 | 2,29 | 2,30 | 0,44% | - |
| 29.12.2025 | 2,63 | 2,69 | 2,19 | 2,29 | 0,88% | - |
| 23.12.2025 | 2,19 | 2,29 | 2,14 | 2,27 | 3,65% | - |
| 22.12.2025 | 2,19 | 2,31 | 2,15 | 2,19 | -1,35% | - |
| 19.12.2025 | 2,23 | 2,37 | 2,15 | 2,22 | -1,33% | 250,00 |
| 18.12.2025 | 2,46 | 2,69 | 2,23 | 2,25 | 13,07% | - |
| 17.12.2025 | 1,98 | 2,42 | 1,94 | 1,99 | 2,84% | 700,00 |
| 16.12.2025 | 1,77 | 1,95 | 1,73 | 1,94 | 7,50% | - |
| 15.12.2025 | 1,73 | 1,82 | 1,73 | 1,80 | 4,35% | - |
| 12.12.2025 | 1,74 | 1,78 | 1,68 | 1,73 | 1,17% | - |
| 11.12.2025 | 1,80 | 1,80 | 1,71 | 1,71 | -5,80% | - |
| 10.12.2025 | 1,76 | 1,85 | 1,75 | 1,81 | 3,43% | 480,00 |
| 09.12.2025 | 1,77 | 1,80 | 1,72 | 1,75 | -2,23% | - |
| 08.12.2025 | 1,90 | 1,90 | 1,77 | 1,79 | -2,72% | - |
| 05.12.2025 | 1,69 | 1,91 | 1,69 | 1,84 | 12,20% | - |
| 04.12.2025 | 1,58 | 1,65 | 1,55 | 1,64 | 5,47% | - |
| 03.12.2025 | 1,53 | 1,58 | 1,52 | 1,56 | 1,63% | - |
| 02.12.2025 | 1,47 | 1,57 | 1,47 | 1,53 | 4,08% | - |
| 01.12.2025 | 1,49 | 1,50 | 1,47 | 1,47 | 0,00% | - |
| 28.11.2025 | 1,48 | 1,51 | 1,46 | 1,47 | -0,68% | - |
| 26.11.2025 | 1,53 | 1,55 | 1,48 | 1,48 | -2,95% | - |
| 25.11.2025 | 1,52 | 1,58 | 1,52 | 1,53 | 0,99% | - |
| 24.11.2025 | 1,53 | 1,58 | 1,49 | 1,51 | -0,33% | - |
| 19.11.2025 | 1,45 | 1,52 | 1,45 | 1,52 | 3,77% | - |
| 18.11.2025 | 1,45 | 1,50 | 1,44 | 1,46 | -1,35% | - |
| 17.11.2025 | 1,49 | 1,49 | 1,48 | 1,48 | 1,37% | - |
| 14.11.2025 | 1,46 | 1,55 | 1,45 | 1,46 | -1,68% | - |
| 12.11.2025 | 1,53 | 1,58 | 1,43 | 1,49 | -1,66% | - |
| 11.11.2025 | 1,57 | 1,60 | 1,51 | 1,51 | -2,58% | - |
| 10.11.2025 | 1,47 | 1,58 | 1,47 | 1,55 | 6,53% | - |
| 07.11.2025 | 1,50 | 1,50 | 1,43 | 1,46 | -1,36% | - |
| 06.11.2025 | 1,54 | 1,58 | 1,47 | 1,48 | -3,28% | - |
| 05.11.2025 | 1,53 | 1,58 | 1,53 | 1,53 | -0,65% | - |
| 04.11.2025 | 1,53 | 1,56 | 1,53 | 1,54 | -1,29% | - |
| 03.11.2025 | 1,63 | 1,63 | 1,56 | 1,56 | -2,20% | - |
| 31.10.2025 | 1,58 | 1,64 | 1,57 | 1,59 | -0,93% | - |
| 30.10.2025 | 1,63 | 1,65 | 1,57 | 1,61 | -0,62% | - |