17,300€
-4,16%
Echtzeit-Aktienkurs Hesai Group (ADRs)
Bid:
Ask:
Aktienkurse zur Hesai Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 17,45 | 17,90 | 17,25 | 17,80 | -1,39% | - |
| 12.12.2025 | 17,40 | 18,20 | 17,40 | 18,05 | 3,44% | - |
| 11.12.2025 | 17,15 | 17,65 | 16,85 | 17,45 | -0,85% | - |
| 10.12.2025 | 17,35 | 17,75 | 17,30 | 17,60 | 2,33% | - |
| 09.12.2025 | 17,25 | 17,25 | 16,75 | 17,20 | 0,29% | - |
| 08.12.2025 | 17,35 | 17,60 | 17,05 | 17,15 | -0,87% | - |
| 05.12.2025 | 17,60 | 17,95 | 17,20 | 17,30 | 1,76% | - |
| 04.12.2025 | 17,45 | 17,45 | 16,75 | 17,00 | 3,03% | 50,00 |
| 03.12.2025 | 16,20 | 16,65 | 16,05 | 16,50 | 0,61% | - |
| 02.12.2025 | 16,60 | 16,75 | 16,15 | 16,40 | -0,61% | - |
| 01.12.2025 | 16,40 | 16,80 | 16,05 | 16,50 | -0,30% | - |
| 28.11.2025 | 16,70 | 16,90 | 16,30 | 16,55 | -4,34% | 1.000,00 |
| 26.11.2025 | 17,25 | 17,35 | 15,85 | 17,30 | -0,29% | 20,00 |
| 25.11.2025 | 16,45 | 17,45 | 16,25 | 17,35 | 9,81% | 320,00 |
| 24.11.2025 | 14,50 | 16,00 | 14,05 | 15,80 | 18,35% | - |
| 21.11.2025 | 12,80 | 13,40 | 12,25 | 13,35 | 2,69% | - |
| 20.11.2025 | 14,60 | 14,60 | 13,00 | 13,00 | -8,45% | - |
| 19.11.2025 | 15,40 | 15,55 | 13,90 | 14,20 | -5,65% | - |
| 18.11.2025 | 15,70 | 15,90 | 14,95 | 15,05 | -4,44% | - |
| 17.11.2025 | 16,90 | 17,20 | 15,65 | 15,75 | -5,12% | 2.650,00 |
| 14.11.2025 | 17,10 | 17,20 | 15,85 | 16,60 | -2,35% | 20,00 |
| 13.11.2025 | 18,60 | 18,85 | 16,95 | 17,00 | -6,85% | 200,00 |
| 12.11.2025 | 18,70 | 18,85 | 17,55 | 18,25 | -2,93% | 200,00 |
| 11.11.2025 | 20,60 | 21,70 | 17,45 | 18,80 | -5,53% | 305,00 |
| 10.11.2025 | 19,45 | 20,30 | 19,30 | 19,90 | 8,74% | 224,00 |
| 07.11.2025 | 19,20 | 19,30 | 17,85 | 18,30 | -4,69% | 200,00 |
| 06.11.2025 | 19,60 | 21,00 | 18,95 | 19,20 | -2,54% | - |
| 05.11.2025 | 19,50 | 20,15 | 19,40 | 19,70 | 1,03% | - |
| 04.11.2025 | 20,10 | 20,20 | 19,15 | 19,50 | -5,34% | 190,00 |
| 03.11.2025 | 19,85 | 20,70 | 19,75 | 20,60 | 0,98% | 120,00 |
| 31.10.2025 | 20,10 | 20,80 | 19,95 | 20,40 | 0,00% | 1.072,00 |
| 30.10.2025 | 20,30 | 20,60 | 19,75 | 20,40 | -3,32% | 300,00 |
| 29.10.2025 | 20,90 | 21,10 | 20,20 | 21,10 | 3,43% | - |
| 28.10.2025 | 20,70 | 21,30 | 20,10 | 20,40 | -0,97% | - |
| 27.10.2025 | 20,20 | 21,00 | 20,05 | 20,60 | 4,57% | 1.140,00 |
| 24.10.2025 | 19,60 | 20,05 | 19,50 | 19,70 | 1,55% | - |
| 23.10.2025 | 19,00 | 19,85 | 18,60 | 19,40 | 1,84% | - |
| 22.10.2025 | 19,75 | 20,30 | 19,00 | 19,05 | -2,81% | - |
| 21.10.2025 | 19,70 | 20,15 | 19,05 | 19,60 | -0,51% | 150,00 |
| 20.10.2025 | 19,35 | 19,95 | 19,30 | 19,70 | 4,23% | 112,00 |
| 17.10.2025 | 18,75 | 19,35 | 18,25 | 18,90 | -4,06% | 525,00 |
| 16.10.2025 | 19,85 | 20,10 | 19,05 | 19,70 | 0,51% | 150,00 |
| 15.10.2025 | 20,40 | 20,90 | 19,40 | 19,60 | -2,97% | 425,00 |
| 14.10.2025 | 20,60 | 20,80 | 19,40 | 20,20 | 0,00% | - |
| 13.10.2025 | 20,20 | 20,40 | 19,40 | 20,20 | 4,94% | - |
| 10.10.2025 | 21,50 | 21,50 | 19,10 | 19,25 | -10,47% | 190,00 |
| 09.10.2025 | 23,10 | 23,30 | 21,10 | 21,50 | -6,52% | 760,00 |
| 08.10.2025 | 23,30 | 23,30 | 22,50 | 23,00 | 0,00% | 810,00 |
| 07.10.2025 | 23,40 | 23,70 | 22,70 | 23,00 | -5,74% | 200,00 |
| 06.10.2025 | 24,30 | 24,60 | 23,10 | 24,40 | 7,02% | 410,00 |
| 03.10.2025 | 23,70 | 23,70 | 22,80 | 22,80 | -3,39% | 300,00 |
| 02.10.2025 | 23,70 | 23,90 | 23,30 | 23,60 | 1,29% | 457,00 |
| 01.10.2025 | 23,70 | 24,20 | 22,90 | 23,30 | -2,51% | - |
| 30.09.2025 | 24,30 | 24,50 | 23,70 | 23,90 | -2,45% | - |
| 29.09.2025 | 24,40 | 24,80 | 23,90 | 24,50 | 1,66% | - |
| 26.09.2025 | 25,10 | 25,30 | 24,10 | 24,10 | -6,59% | 200,00 |
| 25.09.2025 | 25,10 | 25,80 | 24,50 | 25,80 | 3,61% | 100,00 |
| 24.09.2025 | 25,20 | 25,70 | 24,70 | 24,90 | 2,47% | - |
| 23.09.2025 | 25,10 | 26,10 | 24,10 | 24,30 | -4,71% | 150,00 |
| 22.09.2025 | 25,30 | 26,30 | 24,80 | 25,50 | 5,37% | 143,00 |
| 19.09.2025 | 25,20 | 25,50 | 24,10 | 24,20 | -4,35% | - |
| 18.09.2025 | 25,00 | 25,50 | 24,60 | 25,30 | 4,98% | 1.250,00 |
| 17.09.2025 | 24,90 | 25,10 | 23,70 | 24,10 | -3,60% | 350,00 |
| 16.09.2025 | 25,60 | 25,80 | 24,10 | 25,00 | -0,40% | 3.370,00 |
| 15.09.2025 | 25,00 | 25,90 | 23,90 | 25,10 | 2,45% | 640,00 |
| 12.09.2025 | 24,00 | 24,70 | 23,80 | 24,50 | -2,39% | 530,00 |
| 11.09.2025 | 24,20 | 25,10 | 23,70 | 25,10 | 1,21% | - |
| 10.09.2025 | 24,50 | 25,20 | 24,50 | 24,80 | 2,06% | 500,00 |
| 09.09.2025 | 24,50 | 24,80 | 24,10 | 24,30 | -2,41% | 50,00 |
| 08.09.2025 | 24,10 | 25,90 | 23,80 | 24,90 | 10,67% | 500,00 |
| 05.09.2025 | 22,60 | 23,50 | 21,70 | 22,50 | -0,88% | - |
| 04.09.2025 | 22,10 | 22,90 | 21,80 | 22,70 | 2,71% | 5,00 |
| 03.09.2025 | 21,70 | 22,90 | 21,30 | 22,10 | 2,79% | 400,00 |
| 02.09.2025 | 22,70 | 23,00 | 21,10 | 21,50 | -4,02% | - |
| 01.09.2025 | 22,10 | 22,50 | 22,10 | 22,40 | 1,82% | 88,00 |
| 29.08.2025 | 23,20 | 23,60 | 21,70 | 22,00 | -4,35% | 1.375,00 |
| 28.08.2025 | 22,10 | 23,10 | 21,90 | 23,00 | 2,68% | 2.009,00 |
| 27.08.2025 | 22,70 | 22,70 | 21,50 | 22,40 | -2,61% | 200,00 |
| 26.08.2025 | 20,10 | 23,00 | 20,05 | 23,00 | 14,43% | 775,00 |
| 25.08.2025 | 20,10 | 20,70 | 19,70 | 20,10 | 1,26% | - |
| 22.08.2025 | 20,70 | 21,10 | 19,70 | 19,85 | 0,00% | 140,00 |
| 21.08.2025 | 22,50 | 23,10 | 19,65 | 19,85 | -10,99% | 400,00 |
| 20.08.2025 | 21,70 | 22,30 | 21,30 | 22,30 | 2,29% | 18,00 |
| 19.08.2025 | 22,60 | 23,70 | 21,70 | 21,80 | -4,80% | 30,00 |
| 18.08.2025 | 22,30 | 23,90 | 21,50 | 22,90 | 4,57% | 490,00 |
| 15.08.2025 | 21,10 | 23,70 | 20,80 | 21,90 | 8,96% | 1.250,00 |
| 14.08.2025 | 19,75 | 20,15 | 19,25 | 20,10 | 0,75% | 1.500,00 |
| 13.08.2025 | 19,45 | 20,05 | 19,00 | 19,95 | 2,05% | - |
| 12.08.2025 | 19,20 | 19,60 | 18,70 | 19,55 | 1,82% | 1.000,00 |
| 11.08.2025 | 19,65 | 19,80 | 18,70 | 19,20 | -1,29% | - |
| 08.08.2025 | 19,20 | 19,85 | 18,65 | 19,45 | 1,30% | - |
| 07.08.2025 | 18,20 | 19,65 | 18,00 | 19,20 | 6,08% | - |
| 06.08.2025 | 17,90 | 18,25 | 17,55 | 18,10 | 0,28% | - |
| 05.08.2025 | 17,45 | 18,15 | 17,05 | 18,05 | 3,14% | - |
| 04.08.2025 | 16,35 | 17,55 | 16,25 | 17,50 | 8,02% | 60,00 |
| 01.08.2025 | 16,40 | 16,55 | 15,65 | 16,20 | -2,11% | - |
| 31.07.2025 | 16,85 | 17,15 | 15,65 | 16,55 | -1,49% | - |
| 30.07.2025 | 17,70 | 18,00 | 16,60 | 16,80 | -5,08% | - |
| 29.07.2025 | 19,00 | 19,40 | 17,30 | 17,70 | -6,35% | 75,00 |
| 28.07.2025 | 18,60 | 20,00 | 18,60 | 18,90 | 4,13% | 1.122,00 |