8,800€
6,67%
Echtzeit-Aktienkurs Haier Smart Home Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Haier Smart Home Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 8,80 | 8,85 | 8,68 | 8,75 | -1,96% | - |
| 21.05.2026 | 8,88 | 8,93 | 8,83 | 8,93 | -0,83% | - |
| 20.05.2026 | 8,95 | 9,03 | 8,93 | 9,00 | 0,00% | - |
| 19.05.2026 | 9,00 | 9,18 | 8,95 | 9,00 | -0,83% | - |
| 18.05.2026 | 9,10 | 9,20 | 9,03 | 9,08 | -1,36% | - |
| 15.05.2026 | 9,15 | 9,20 | 9,15 | 9,20 | 1,38% | - |
| 13.05.2026 | 9,15 | 9,15 | 9,08 | 9,08 | -1,36% | - |
| 12.05.2026 | 9,18 | 9,35 | 9,15 | 9,20 | -2,13% | - |
| 11.05.2026 | 9,35 | 9,45 | 9,33 | 9,40 | 0,80% | - |
| 08.05.2026 | 9,45 | 9,58 | 9,28 | 9,33 | -0,53% | - |
| 07.05.2026 | 9,88 | 9,88 | 9,38 | 9,38 | 4,75% | - |
| 06.05.2026 | 9,40 | 9,53 | 8,95 | 8,95 | -5,04% | - |
| 05.05.2026 | 9,43 | 9,43 | 9,43 | 9,43 | -1,05% | - |
| 04.05.2026 | 9,60 | 9,70 | 9,53 | 9,53 | -1,04% | - |
| 30.04.2026 | 9,65 | 9,73 | 9,55 | 9,63 | 0,52% | - |
| 29.04.2026 | 9,73 | 9,83 | 9,45 | 9,58 | 1,59% | - |
| 28.04.2026 | 9,33 | 9,63 | 9,33 | 9,43 | 3,57% | - |
| 27.04.2026 | 9,05 | 9,13 | 9,05 | 9,10 | 2,82% | - |
| 24.04.2026 | 8,93 | 9,15 | 8,85 | 8,85 | -1,39% | - |
| 23.04.2026 | 9,08 | 9,23 | 8,98 | 8,98 | -2,18% | - |
| 22.04.2026 | 9,18 | 9,25 | 9,13 | 9,18 | 6,07% | - |
| 21.04.2026 | 9,25 | 9,30 | 8,65 | 8,65 | -7,24% | - |
| 20.04.2026 | 9,10 | 9,90 | 9,10 | 9,33 | 0,00% | - |
| 17.04.2026 | 9,10 | 9,38 | 9,08 | 9,33 | 8,43% | - |
| 16.04.2026 | 9,15 | 9,28 | 8,60 | 8,60 | -4,71% | - |
| 15.04.2026 | 9,10 | 9,15 | 9,03 | 9,03 | -0,28% | - |
| 14.04.2026 | 9,00 | 9,08 | 9,00 | 9,05 | 0,56% | - |
| 13.04.2026 | 9,00 | 9,05 | 8,95 | 9,00 | 5,88% | - |
| 10.04.2026 | 9,15 | 9,15 | 8,50 | 8,50 | -6,08% | - |
| 09.04.2026 | 9,13 | 9,23 | 9,05 | 9,05 | -1,63% | - |
| 08.04.2026 | 9,18 | 9,25 | 9,08 | 9,20 | 2,79% | - |
| 07.04.2026 | 9,05 | 9,10 | 8,88 | 8,95 | -0,83% | - |
| 02.04.2026 | 9,05 | 9,05 | 9,03 | 9,03 | -0,82% | - |
| 01.04.2026 | 9,20 | 9,28 | 9,08 | 9,10 | -0,82% | - |
| 31.03.2026 | 9,13 | 9,25 | 9,10 | 9,18 | 12,58% | - |
| 30.03.2026 | 9,25 | 9,35 | 8,15 | 8,15 | -15,76% | - |
| 27.03.2026 | 9,65 | 9,75 | 9,50 | 9,68 | -3,73% | - |
| 26.03.2026 | 10,10 | 10,23 | 10,03 | 10,05 | -3,37% | - |
| 25.03.2026 | 10,40 | 10,45 | 10,33 | 10,40 | 6,67% | - |
| 24.03.2026 | 10,43 | 10,58 | 9,75 | 9,75 | -5,80% | - |
| 23.03.2026 | 10,33 | 10,35 | 10,30 | 10,35 | -1,90% | - |
| 20.03.2026 | 10,75 | 10,85 | 10,50 | 10,55 | -2,76% | - |
| 19.03.2026 | 10,95 | 11,05 | 10,70 | 10,85 | -3,56% | - |
| 18.03.2026 | 11,05 | 11,25 | 10,90 | 11,25 | 1,35% | - |
| 17.03.2026 | 11,15 | 11,20 | 11,00 | 11,10 | -0,45% | - |
| 16.03.2026 | 11,15 | 11,25 | 11,00 | 11,15 | -1,76% | - |
| 13.03.2026 | 11,20 | 11,35 | 11,10 | 11,35 | 2,71% | - |
| 12.03.2026 | 11,10 | 11,25 | 11,00 | 11,05 | 0,00% | - |
| 11.03.2026 | 11,10 | 11,20 | 10,90 | 11,05 | -0,90% | - |
| 10.03.2026 | 11,10 | 11,15 | 11,00 | 11,15 | 2,29% | - |
| 09.03.2026 | 10,95 | 11,05 | 10,85 | 10,90 | -1,80% | - |
| 06.03.2026 | 10,95 | 11,40 | 10,70 | 11,10 | 3,26% | - |
| 05.03.2026 | 10,90 | 10,98 | 10,75 | 10,75 | -1,83% | - |
| 04.03.2026 | 10,95 | 11,05 | 10,83 | 10,95 | -1,79% | - |
| 03.03.2026 | 11,20 | 11,30 | 11,00 | 11,15 | -2,19% | - |
| 02.03.2026 | 11,35 | 11,45 | 11,30 | 11,40 | -1,30% | - |
| 27.02.2026 | 11,50 | 11,75 | 11,50 | 11,55 | 0,00% | - |
| 26.02.2026 | 11,60 | 11,65 | 11,40 | 11,55 | -2,94% | - |
| 25.02.2026 | 11,75 | 12,10 | 11,75 | 11,90 | 0,00% | - |
| 24.02.2026 | 11,95 | 12,05 | 11,85 | 11,90 | -1,65% | - |
| 23.02.2026 | 12,05 | 12,25 | 11,95 | 12,10 | 3,42% | - |
| 20.02.2026 | 11,80 | 11,85 | 11,60 | 11,70 | -0,43% | - |
| 19.02.2026 | 11,75 | 11,85 | 11,70 | 11,75 | 0,43% | - |
| 18.02.2026 | 11,70 | 11,95 | 11,55 | 11,70 | -0,85% | - |
| 17.02.2026 | 11,75 | 11,85 | 11,65 | 11,80 | 1,29% | - |
| 16.02.2026 | 11,50 | 11,95 | 11,50 | 11,65 | 1,30% | - |
| 13.02.2026 | 11,75 | 11,85 | 11,50 | 11,50 | 4,55% | - |
| 12.02.2026 | 11,70 | 11,85 | 11,00 | 11,00 | -5,58% | - |
| 11.02.2026 | 11,80 | 11,80 | 11,65 | 11,65 | 0,43% | - |
| 10.02.2026 | 11,65 | 11,70 | 11,50 | 11,60 | 0,00% | - |
| 09.02.2026 | 11,55 | 11,65 | 11,55 | 11,60 | 4,50% | - |
| 06.02.2026 | 11,75 | 11,80 | 11,10 | 11,10 | 1,83% | - |
| 05.02.2026 | 11,65 | 11,85 | 10,90 | 10,90 | -2,68% | - |
| 04.02.2026 | 11,80 | 12,55 | 11,20 | 11,20 | 2,75% | - |
| 03.02.2026 | 11,35 | 11,50 | 10,90 | 10,90 | -1,80% | - |
| 02.02.2026 | 11,05 | 11,20 | 10,60 | 11,10 | 1,37% | - |
| 30.01.2026 | 11,10 | 11,15 | 10,75 | 10,95 | -2,67% | - |
| 29.01.2026 | 11,10 | 11,60 | 11,05 | 11,25 | 1,81% | - |
| 28.01.2026 | 11,00 | 11,05 | 10,90 | 11,05 | 2,79% | - |
| 27.01.2026 | 11,25 | 11,55 | 10,75 | 10,75 | -3,15% | - |
| 26.01.2026 | 11,15 | 11,30 | 11,00 | 11,10 | 2,78% | - |
| 23.01.2026 | 11,35 | 11,35 | 10,80 | 10,80 | -1,82% | - |
| 22.01.2026 | 11,60 | 11,70 | 11,00 | 11,00 | -6,38% | - |
| 21.01.2026 | 11,70 | 11,80 | 11,70 | 11,75 | 1,29% | - |
| 20.01.2026 | 11,75 | 11,85 | 11,50 | 11,60 | -1,28% | - |
| 19.01.2026 | 11,65 | 11,75 | 11,65 | 11,75 | -2,89% | - |
| 16.01.2026 | 11,70 | 12,80 | 11,65 | 12,10 | 3,86% | - |
| 15.01.2026 | 11,65 | 11,75 | 11,55 | 11,65 | 0,43% | - |
| 14.01.2026 | 11,60 | 11,70 | 11,50 | 11,60 | -0,85% | - |
| 13.01.2026 | 11,60 | 11,70 | 11,55 | 11,70 | 6,36% | - |
| 12.01.2026 | 11,40 | 11,60 | 11,00 | 11,00 | -3,51% | - |
| 09.01.2026 | 11,35 | 11,55 | 11,35 | 11,40 | 0,88% | - |
| 08.01.2026 | 11,25 | 11,40 | 11,20 | 11,30 | 0,89% | - |
| 07.01.2026 | 11,30 | 11,40 | 11,15 | 11,20 | 5,66% | - |
| 06.01.2026 | 11,25 | 11,25 | 10,60 | 10,60 | -4,29% | - |
| 05.01.2026 | 11,05 | 11,23 | 11,05 | 11,08 | 10,75% | - |
| 02.01.2026 | 11,05 | 11,18 | 10,00 | 10,00 | -6,98% | - |
| 30.12.2025 | 10,80 | 10,80 | 10,75 | 10,75 | 3,37% | - |
| 29.12.2025 | 10,75 | 10,75 | 10,40 | 10,40 | -7,56% | - |
| 23.12.2025 | 11,30 | 11,45 | 11,20 | 11,25 | 0,00% | - |