16,200€
-2,41%
Echtzeit-Aktienkurs HESAI GROUP SP.ADR/1 CL.B
Bid:
Ask:
Aktienkurse zur HESAI GROUP SP.ADR/1 CL.B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 16,00 | 17,15 | 16,00 | 16,30 | -1,81% | 10,00 |
| 30.05.2025 | 17,80 | 18,00 | 16,20 | 16,60 | -6,48% | 170,00 |
| 29.05.2025 | 18,75 | 19,55 | 17,60 | 17,75 | -3,79% | - |
| 28.05.2025 | 18,75 | 18,80 | 17,55 | 18,45 | -1,60% | 200,00 |
| 27.05.2025 | 19,60 | 20,30 | 16,85 | 18,75 | -5,06% | - |
| 26.05.2025 | 19,30 | 19,75 | 19,30 | 19,75 | 4,77% | - |
| 23.05.2025 | 19,20 | 19,85 | 18,25 | 18,85 | -1,82% | 202,00 |
| 22.05.2025 | 18,50 | 20,15 | 18,45 | 19,20 | 3,50% | 180,00 |
| 21.05.2025 | 17,20 | 19,50 | 17,15 | 18,55 | 6,92% | 84,00 |
| 20.05.2025 | 16,80 | 17,80 | 16,80 | 17,35 | 0,00% | - |
| 19.05.2025 | 15,60 | 17,35 | 15,45 | 17,35 | 9,46% | - |
| 16.05.2025 | 15,45 | 17,45 | 15,40 | 15,85 | 1,93% | - |
| 15.05.2025 | 15,70 | 15,85 | 15,35 | 15,55 | -2,51% | - |
| 14.05.2025 | 16,40 | 17,10 | 15,60 | 15,95 | -3,04% | 4.000,00 |
| 13.05.2025 | 15,55 | 17,05 | 15,45 | 16,45 | 3,13% | - |
| 12.05.2025 | 15,35 | 16,55 | 15,25 | 15,95 | 9,62% | 6.100,00 |
| 09.05.2025 | 14,30 | 14,85 | 14,05 | 14,55 | 2,46% | - |
| 08.05.2025 | 14,20 | 14,70 | 14,10 | 14,20 | -0,70% | 1.400,00 |
| 07.05.2025 | 15,55 | 15,60 | 14,10 | 14,30 | -5,61% | 4.000,00 |
| 06.05.2025 | 15,60 | 15,85 | 14,95 | 15,15 | -4,11% | - |
| 05.05.2025 | 16,00 | 16,40 | 15,10 | 15,80 | -2,47% | 1.070,00 |
| 02.05.2025 | 16,25 | 16,55 | 15,25 | 16,20 | -2,41% | - |
| 30.04.2025 | 16,90 | 17,15 | 15,25 | 16,60 | 3,75% | 140,00 |
| 29.04.2025 | 13,45 | 16,20 | 13,45 | 16,00 | 18,96% | 200,00 |
| 28.04.2025 | 13,45 | 14,15 | 13,15 | 13,45 | 0,00% | - |
| 25.04.2025 | 13,50 | 13,65 | 12,90 | 13,45 | 2,28% | - |
| 24.04.2025 | 12,60 | 13,90 | 12,15 | 13,15 | 3,14% | 500,00 |
| 23.04.2025 | 12,00 | 14,40 | 12,00 | 12,75 | 11,35% | - |
| 22.04.2025 | 9,93 | 11,95 | 9,93 | 11,45 | 18,96% | - |
| 17.04.2025 | 9,73 | 10,00 | 9,35 | 9,63 | -0,52% | - |
| 16.04.2025 | 9,85 | 10,20 | 9,13 | 9,68 | -7,42% | 16.700,00 |
| 15.04.2025 | 11,20 | 11,90 | 10,35 | 10,45 | -7,93% | - |
| 14.04.2025 | 10,85 | 12,30 | 10,85 | 11,35 | 5,58% | 1.500,00 |
| 11.04.2025 | 11,55 | 11,75 | 9,25 | 10,75 | -4,44% | - |
| 10.04.2025 | 12,40 | 12,50 | 11,05 | 11,25 | -8,91% | - |
| 09.04.2025 | 11,75 | 13,00 | 10,75 | 12,35 | 2,49% | 26.800,00 |
| 08.04.2025 | 13,20 | 14,15 | 11,65 | 12,05 | -7,66% | - |
| 07.04.2025 | 12,85 | 14,35 | 11,55 | 13,05 | -5,43% | 8,00 |
| 04.04.2025 | 15,00 | 15,45 | 13,15 | 13,80 | -9,51% | 103.650,00 |
| 03.04.2025 | 15,15 | 15,45 | 14,65 | 15,25 | -3,79% | - |
| 02.04.2025 | 16,15 | 17,05 | 15,45 | 15,85 | -0,31% | - |
| 01.04.2025 | 13,70 | 17,25 | 13,70 | 15,90 | 16,48% | 42,00 |
| 31.03.2025 | 14,00 | 14,15 | 13,00 | 13,65 | -1,80% | 750,00 |
| 28.03.2025 | 15,95 | 16,40 | 13,75 | 13,90 | -14,98% | 2.000,00 |
| 27.03.2025 | 16,80 | 17,15 | 15,90 | 16,35 | -3,54% | - |
| 26.03.2025 | 17,05 | 18,05 | 16,75 | 16,95 | -0,29% | - |
| 25.03.2025 | 17,35 | 17,45 | 16,65 | 17,00 | -2,30% | - |
| 24.03.2025 | 16,90 | 17,65 | 16,90 | 17,40 | 1,46% | 250,00 |
| 21.03.2025 | 17,70 | 17,80 | 16,55 | 17,15 | -3,92% | - |
| 20.03.2025 | 18,90 | 19,25 | 17,70 | 17,85 | -5,05% | - |
| 19.03.2025 | 18,80 | 19,65 | 17,90 | 18,80 | -0,53% | - |
| 18.03.2025 | 20,70 | 21,10 | 18,00 | 18,90 | -7,80% | 375,00 |
| 17.03.2025 | 18,00 | 20,90 | 18,00 | 20,50 | 11,72% | 450,00 |
| 14.03.2025 | 19,45 | 20,05 | 17,65 | 18,35 | -3,17% | 240,00 |
| 13.03.2025 | 20,70 | 21,10 | 18,75 | 18,95 | -8,45% | 200,00 |
| 12.03.2025 | 21,70 | 21,80 | 19,40 | 20,70 | -6,76% | 2.050,00 |
| 11.03.2025 | 13,80 | 22,30 | 13,80 | 22,20 | 48,00% | 1.810,00 |
| 10.03.2025 | 16,05 | 16,45 | 14,65 | 15,00 | -6,83% | - |
| 07.03.2025 | 15,25 | 16,40 | 15,05 | 16,10 | 5,57% | - |
| 06.03.2025 | 15,80 | 16,75 | 15,15 | 15,25 | -5,28% | - |
| 05.03.2025 | 15,25 | 16,25 | 15,05 | 16,10 | 8,42% | - |
| 04.03.2025 | 15,25 | 15,70 | 14,50 | 14,85 | -1,98% | - |
| 03.03.2025 | 17,10 | 17,55 | 14,95 | 15,15 | -11,92% | - |
| 28.02.2025 | 17,00 | 17,50 | 14,95 | 17,20 | -0,29% | - |
| 27.02.2025 | 18,10 | 18,25 | 17,25 | 17,25 | -4,43% | - |
| 26.02.2025 | 16,45 | 18,20 | 16,45 | 18,05 | 9,06% | - |
| 25.02.2025 | 17,25 | 17,60 | 15,50 | 16,55 | -2,36% | - |
| 24.02.2025 | 18,85 | 19,05 | 16,25 | 16,95 | -9,60% | - |
| 21.02.2025 | 17,60 | 19,25 | 17,55 | 18,75 | 6,23% | - |
| 20.02.2025 | 16,80 | 17,75 | 16,55 | 17,65 | 4,13% | - |
| 19.02.2025 | 17,15 | 18,05 | 16,85 | 16,95 | -0,59% | - |
| 18.02.2025 | 17,10 | 17,90 | 16,15 | 17,05 | -0,58% | - |
| 17.02.2025 | 17,05 | 17,20 | 17,05 | 17,15 | 2,08% | - |
| 14.02.2025 | 17,40 | 18,80 | 16,75 | 16,80 | -2,33% | - |
| 13.02.2025 | 17,75 | 17,75 | 16,45 | 17,20 | -1,99% | 600,00 |
| 12.02.2025 | 17,65 | 19,00 | 17,35 | 17,55 | 0,86% | - |
| 11.02.2025 | 16,80 | 18,80 | 16,00 | 17,40 | 5,14% | - |
| 10.02.2025 | 16,30 | 19,40 | 16,25 | 16,55 | 1,85% | 50,00 |
| 07.02.2025 | 16,15 | 16,55 | 15,60 | 16,25 | 0,62% | - |
| 06.02.2025 | 13,60 | 16,95 | 13,60 | 16,15 | 20,97% | - |
| 05.02.2025 | 15,05 | 15,05 | 13,25 | 13,35 | -11,88% | - |
| 04.02.2025 | 15,10 | 15,55 | 14,95 | 15,15 | 1,34% | - |
| 03.02.2025 | 14,70 | 16,30 | 14,70 | 14,95 | 0,34% | 615,00 |
| 31.01.2025 | 15,30 | 15,75 | 14,75 | 14,90 | -2,93% | - |
| 30.01.2025 | 14,70 | 16,10 | 14,60 | 15,35 | 4,78% | - |
| 29.01.2025 | 14,40 | 14,75 | 14,25 | 14,65 | 1,74% | - |
| 28.01.2025 | 13,75 | 14,50 | 13,10 | 14,40 | 7,87% | - |
| 27.01.2025 | 14,65 | 14,75 | 13,25 | 13,35 | -9,80% | - |
| 24.01.2025 | 14,30 | 15,40 | 14,30 | 14,80 | 3,14% | - |
| 23.01.2025 | 15,05 | 15,05 | 14,25 | 14,35 | -4,65% | - |
| 22.01.2025 | 15,25 | 15,45 | 14,05 | 15,05 | -1,31% | - |
| 21.01.2025 | 15,00 | 15,85 | 14,95 | 15,25 | 2,01% | - |
| 20.01.2025 | 14,90 | 15,05 | 14,90 | 14,95 | -1,32% | - |
| 17.01.2025 | 14,40 | 15,45 | 14,40 | 15,15 | 4,12% | - |
| 16.01.2025 | 14,75 | 15,30 | 14,25 | 14,55 | -0,68% | 105,00 |
| 15.01.2025 | 14,40 | 15,00 | 13,65 | 14,65 | 0,69% | - |
| 14.01.2025 | 13,45 | 15,35 | 13,45 | 14,55 | 8,99% | - |
| 13.01.2025 | 14,65 | 14,65 | 13,20 | 13,35 | -10,10% | - |
| 10.01.2025 | 13,20 | 14,95 | 12,85 | 14,85 | 12,50% | - |
| 09.01.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 0,76% | - |