12,350€
-0,40%
Echtzeit-Aktienkurs Hesai Group (ADRs)
Bid:
Ask:
Aktienkurse zur Hesai Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 12,73 | 13,05 | 11,88 | 12,48 | 8,01% | - |
| 19.10.2026 | 11,13 | 11,88 | 11,13 | 11,55 | 4,29% | 740,00 |
| 16.10.2026 | 11,98 | 11,98 | 11,00 | 11,08 | -7,13% | - |
| 15.10.2026 | 12,03 | 12,28 | 11,50 | 11,93 | -4,79% | 210,00 |
| 14.10.2026 | 12,95 | 13,03 | 12,53 | 12,53 | -3,09% | - |
| 13.10.2026 | 13,28 | 13,30 | 12,68 | 12,93 | -3,54% | 4.500,00 |
| 12.10.2026 | 14,13 | 14,20 | 13,28 | 13,40 | -5,63% | - |
| 09.10.2026 | 14,20 | 14,50 | 14,15 | 14,20 | 2,34% | 3.900,00 |
| 08.10.2026 | 14,30 | 14,48 | 13,75 | 13,88 | -3,14% | - |
| 07.10.2026 | 14,38 | 14,43 | 14,15 | 14,33 | -0,87% | 4.000,00 |
| 06.10.2026 | 14,25 | 14,60 | 14,23 | 14,45 | 1,40% | - |
| 05.10.2026 | 14,03 | 14,35 | 13,75 | 14,25 | 4,20% | - |
| 02.10.2026 | 14,00 | 14,20 | 13,63 | 13,68 | -3,19% | - |
| 01.10.2026 | 14,35 | 14,45 | 13,98 | 14,13 | -0,18% | - |
| 30.09.2026 | 13,85 | 14,20 | 13,78 | 14,15 | 3,47% | 3.520,00 |
| 29.09.2026 | 13,73 | 13,85 | 13,58 | 13,68 | -1,08% | - |
| 28.09.2026 | 14,25 | 14,28 | 13,73 | 13,83 | -2,98% | - |
| 25.09.2026 | 14,40 | 14,48 | 14,05 | 14,25 | -1,04% | 8.200,00 |
| 24.09.2026 | 14,38 | 14,58 | 14,18 | 14,40 | 0,35% | 3.600,00 |
| 23.09.2026 | 14,88 | 15,00 | 14,13 | 14,35 | -3,53% | - |
| 22.09.2026 | 15,13 | 15,20 | 14,85 | 14,88 | -1,82% | - |
| 21.09.2026 | 14,45 | 15,28 | 14,45 | 15,15 | 5,21% | - |
| 18.09.2026 | 14,75 | 14,93 | 14,30 | 14,40 | -2,37% | - |
| 17.09.2026 | 14,65 | 15,00 | 14,60 | 14,75 | 2,25% | - |
| 16.09.2026 | 14,30 | 14,90 | 14,30 | 14,43 | 0,52% | - |
| 15.09.2026 | 14,75 | 14,78 | 14,33 | 14,35 | -2,88% | - |
| 14.09.2026 | 14,95 | 15,05 | 14,78 | 14,78 | -1,17% | - |
| 11.09.2026 | 14,80 | 14,98 | 14,65 | 14,95 | -0,17% | - |
| 10.09.2026 | 15,78 | 15,80 | 14,95 | 14,98 | -4,92% | 3.250,00 |
| 09.09.2026 | 16,08 | 16,38 | 15,70 | 15,75 | -1,56% | - |
| 08.09.2026 | 15,85 | 16,48 | 15,80 | 16,00 | -0,16% | - |
| 07.09.2026 | 16,18 | 16,20 | 16,03 | 16,03 | -1,38% | - |
| 04.09.2026 | 15,83 | 16,28 | 15,78 | 16,25 | 1,56% | - |
| 03.09.2026 | 14,73 | 16,10 | 14,53 | 16,00 | 11,69% | - |
| 02.09.2026 | 14,23 | 14,53 | 13,60 | 14,33 | -1,04% | - |
| 01.09.2026 | 14,05 | 14,53 | 13,75 | 14,48 | 4,14% | - |
| 31.08.2026 | 14,65 | 14,68 | 13,83 | 13,90 | -7,64% | 6.800,00 |
| 28.08.2026 | 15,03 | 15,33 | 14,88 | 15,05 | 0,00% | - |
| 27.08.2026 | 14,98 | 15,28 | 14,80 | 15,05 | 2,38% | - |
| 26.08.2026 | 15,53 | 15,68 | 14,55 | 14,70 | -5,92% | - |
| 25.08.2026 | 15,58 | 15,80 | 15,45 | 15,63 | 0,64% | - |
| 24.08.2026 | 16,08 | 16,18 | 15,45 | 15,53 | -5,05% | - |
| 21.08.2026 | 16,05 | 16,60 | 15,95 | 16,35 | 2,51% | 9.600,00 |
| 20.08.2026 | 15,83 | 16,55 | 15,55 | 15,95 | 4,76% | - |
| 19.08.2026 | 14,95 | 15,55 | 14,80 | 15,23 | 2,01% | 700,00 |
| 18.08.2026 | 15,73 | 16,18 | 13,63 | 14,93 | -4,78% | 2.000,00 |
| 17.08.2026 | 15,70 | 15,88 | 15,55 | 15,68 | -0,32% | 1.000,00 |
| 14.08.2026 | 16,33 | 16,38 | 15,50 | 15,73 | -5,56% | - |
| 13.08.2026 | 16,53 | 16,75 | 16,38 | 16,65 | 1,06% | - |
| 12.08.2026 | 16,48 | 16,88 | 16,38 | 16,48 | 0,15% | 2.091,00 |
| 11.08.2026 | 16,68 | 16,70 | 16,13 | 16,45 | -1,79% | - |
| 10.08.2026 | 16,48 | 16,90 | 16,33 | 16,75 | 2,13% | - |
| 07.08.2026 | 15,58 | 16,50 | 15,53 | 16,40 | 6,67% | 1.247,00 |
| 06.08.2026 | 15,15 | 15,43 | 14,78 | 15,38 | -1,44% | - |
| 05.08.2026 | 15,93 | 16,00 | 15,50 | 15,60 | -1,89% | - |
| 04.08.2026 | 15,43 | 16,10 | 15,40 | 15,90 | 2,91% | 250,00 |
| 03.08.2026 | 14,55 | 15,53 | 14,55 | 15,45 | 5,28% | 370,00 |
| 31.07.2026 | 14,58 | 14,98 | 14,40 | 14,68 | 1,91% | - |
| 30.07.2026 | 14,15 | 14,43 | 13,65 | 14,40 | 0,17% | - |
| 29.07.2026 | 14,35 | 14,85 | 14,10 | 14,38 | 2,86% | - |
| 28.07.2026 | 13,80 | 14,23 | 13,60 | 13,98 | 4,29% | 1.050,00 |
| 27.07.2026 | 13,15 | 13,58 | 13,08 | 13,40 | 4,08% | 800,00 |
| 24.07.2026 | 13,03 | 13,15 | 12,58 | 12,88 | -0,77% | - |
| 23.07.2026 | 13,30 | 13,73 | 12,63 | 12,98 | -0,19% | - |
| 22.07.2026 | 13,40 | 13,53 | 13,00 | 13,00 | -2,99% | - |
| 21.07.2026 | 13,33 | 13,80 | 13,25 | 13,40 | 1,32% | - |
| 20.07.2026 | 13,10 | 13,55 | 12,98 | 13,23 | 0,95% | - |
| 17.07.2026 | 13,33 | 13,35 | 12,73 | 13,10 | -4,55% | 10.335,00 |
| 16.07.2026 | 13,95 | 13,95 | 13,48 | 13,73 | -0,54% | - |
| 15.07.2026 | 13,75 | 14,05 | 13,63 | 13,80 | 0,91% | - |
| 14.07.2026 | 13,30 | 13,75 | 13,28 | 13,68 | 3,01% | - |
| 13.07.2026 | 14,08 | 14,20 | 13,13 | 13,28 | -7,17% | - |
| 10.07.2026 | 14,50 | 14,85 | 14,28 | 14,30 | -0,52% | - |
| 09.07.2026 | 14,18 | 14,58 | 13,85 | 14,38 | 0,52% | - |
| 08.07.2026 | 14,33 | 14,88 | 14,18 | 14,30 | 0,88% | - |
| 07.07.2026 | 15,15 | 15,30 | 14,10 | 14,18 | -7,20% | 600,00 |
| 06.07.2026 | 15,03 | 15,55 | 14,90 | 15,28 | -2,71% | - |
| 03.07.2026 | 15,43 | 15,70 | 15,40 | 15,70 | 5,37% | - |
| 02.07.2026 | 15,55 | 15,98 | 14,65 | 14,90 | -7,45% | - |
| 01.07.2026 | 15,98 | 16,75 | 15,58 | 16,10 | 0,00% | - |
| 30.06.2026 | 14,33 | 16,30 | 14,33 | 16,10 | 16,25% | 20.800,00 |
| 29.06.2026 | 13,25 | 13,93 | 13,23 | 13,85 | 6,54% | - |
| 26.06.2026 | 12,75 | 13,08 | 12,65 | 13,00 | -1,52% | 6.300,00 |
| 25.06.2026 | 13,73 | 14,10 | 12,98 | 13,20 | -4,17% | - |
| 24.06.2026 | 14,40 | 14,75 | 13,68 | 13,78 | -1,78% | - |
| 23.06.2026 | 14,20 | 14,35 | 13,95 | 14,03 | -1,92% | - |
| 22.06.2026 | 14,53 | 14,75 | 14,18 | 14,30 | -2,72% | 2.302,00 |
| 19.06.2026 | 14,73 | 14,75 | 14,70 | 14,70 | -0,34% | - |
| 18.06.2026 | 15,00 | 15,05 | 14,33 | 14,75 | -1,17% | 6.494,00 |
| 17.06.2026 | 14,95 | 15,23 | 14,83 | 14,93 | 1,02% | 8.022,00 |
| 16.06.2026 | 15,75 | 15,90 | 14,78 | 14,78 | -8,94% | - |
| 15.06.2026 | 15,78 | 16,30 | 15,78 | 16,23 | 3,51% | - |
| 12.06.2026 | 15,85 | 16,33 | 15,45 | 15,68 | 1,13% | - |
| 11.06.2026 | 15,18 | 15,55 | 15,00 | 15,50 | 1,14% | - |
| 10.06.2026 | 15,68 | 16,08 | 15,23 | 15,33 | -4,37% | 2.600,00 |
| 09.06.2026 | 16,63 | 16,80 | 15,58 | 16,03 | -3,32% | 5.000,00 |
| 08.06.2026 | 16,55 | 17,05 | 16,48 | 16,58 | 3,11% | - |
| 05.06.2026 | 17,40 | 17,53 | 15,85 | 16,08 | -8,79% | 1.800,00 |
| 04.06.2026 | 17,85 | 17,88 | 17,33 | 17,63 | -2,35% | - |
| 03.06.2026 | 18,40 | 18,50 | 17,90 | 18,05 | -4,62% | 312,00 |