21,100€
0,48%
Echtzeit-Aktienkurs Hesai Group (ADRs)
Bid:
Ask:
Aktienkurse zur Hesai Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 21,20 | 21,60 | 20,90 | 21,00 | -0,94% | - |
| 12.03.2026 | 21,50 | 21,90 | 21,10 | 21,20 | -4,50% | - |
| 11.03.2026 | 21,80 | 22,40 | 21,60 | 22,20 | 1,83% | - |
| 10.03.2026 | 20,70 | 22,60 | 20,50 | 21,80 | 4,81% | - |
| 09.03.2026 | 19,95 | 21,10 | 19,60 | 20,80 | 0,48% | 91.800,00 |
| 06.03.2026 | 20,40 | 21,20 | 19,95 | 20,70 | 0,98% | - |
| 05.03.2026 | 21,50 | 21,60 | 19,80 | 20,50 | -5,53% | - |
| 04.03.2026 | 21,00 | 21,90 | 20,90 | 21,70 | 0,46% | 12.673,00 |
| 03.03.2026 | 23,10 | 23,10 | 21,10 | 21,60 | -8,47% | 7.000,00 |
| 02.03.2026 | 23,00 | 23,80 | 22,00 | 23,60 | 3,96% | 6.920,00 |
| 27.02.2026 | 23,50 | 23,80 | 22,70 | 22,70 | -1,73% | - |
| 26.02.2026 | 22,80 | 23,20 | 22,30 | 23,10 | 1,32% | - |
| 25.02.2026 | 22,90 | 23,30 | 22,40 | 22,80 | -0,44% | - |
| 24.02.2026 | 23,40 | 23,60 | 22,30 | 22,90 | -1,72% | - |
| 23.02.2026 | 23,80 | 24,60 | 23,30 | 23,30 | -0,85% | - |
| 20.02.2026 | 23,60 | 24,20 | 23,30 | 23,50 | -0,84% | - |
| 19.02.2026 | 23,30 | 24,20 | 23,10 | 23,70 | 1,72% | - |
| 18.02.2026 | 22,80 | 23,60 | 22,30 | 23,30 | 3,56% | - |
| 17.02.2026 | 22,20 | 23,90 | 22,20 | 22,50 | 5,14% | - |
| 16.02.2026 | 21,80 | 21,90 | 21,40 | 21,40 | -1,38% | - |
| 13.02.2026 | 21,60 | 22,00 | 21,10 | 21,70 | 3,33% | 560,00 |
| 12.02.2026 | 22,00 | 22,20 | 20,80 | 21,00 | -1,87% | - |
| 11.02.2026 | 23,20 | 23,60 | 21,10 | 21,40 | -7,76% | 2.800,00 |
| 10.02.2026 | 21,80 | 24,00 | 21,70 | 23,20 | 6,91% | 8.550,00 |
| 09.02.2026 | 21,60 | 22,20 | 21,60 | 21,70 | -0,91% | 11.613,00 |
| 06.02.2026 | 20,20 | 22,40 | 20,10 | 21,90 | 8,96% | - |
| 05.02.2026 | 20,40 | 21,00 | 19,90 | 20,10 | -1,95% | - |
| 04.02.2026 | 20,20 | 21,00 | 20,05 | 20,50 | 2,50% | - |
| 03.02.2026 | 19,65 | 20,60 | 19,60 | 20,00 | 2,30% | - |
| 02.02.2026 | 19,95 | 20,40 | 19,15 | 19,55 | -2,74% | - |
| 30.01.2026 | 20,60 | 21,00 | 20,00 | 20,10 | -2,90% | - |
| 29.01.2026 | 21,20 | 21,40 | 20,10 | 20,70 | -1,90% | 11.500,00 |
| 28.01.2026 | 21,60 | 22,00 | 20,90 | 21,10 | -2,31% | 1.900,00 |
| 27.01.2026 | 22,20 | 22,50 | 21,40 | 21,60 | -0,92% | - |
| 26.01.2026 | 23,50 | 23,80 | 21,70 | 21,80 | -8,02% | 3.360,00 |
| 23.01.2026 | 24,40 | 24,70 | 23,30 | 23,70 | -2,87% | - |
| 22.01.2026 | 24,70 | 25,00 | 24,30 | 24,40 | -0,81% | 4.126,00 |
| 21.01.2026 | 24,40 | 24,90 | 24,10 | 24,60 | 1,65% | 12.250,00 |
| 20.01.2026 | 24,50 | 24,50 | 23,40 | 24,20 | -1,63% | - |
| 19.01.2026 | 24,60 | 24,80 | 24,20 | 24,60 | 0,41% | 20.000,00 |
| 16.01.2026 | 24,70 | 25,00 | 24,10 | 24,50 | -1,21% | - |
| 15.01.2026 | 23,40 | 25,00 | 23,10 | 24,80 | 8,30% | 3.200,00 |
| 14.01.2026 | 22,60 | 23,40 | 22,30 | 22,90 | 0,44% | - |
| 13.01.2026 | 23,30 | 23,60 | 22,50 | 22,80 | -2,15% | 1.890,00 |
| 12.01.2026 | 23,60 | 23,90 | 23,20 | 23,30 | -1,27% | - |
| 09.01.2026 | 23,80 | 24,00 | 22,90 | 23,60 | -1,67% | - |
| 08.01.2026 | 22,80 | 24,00 | 22,80 | 24,00 | 3,45% | - |
| 07.01.2026 | 22,10 | 23,80 | 22,10 | 23,20 | 0,00% | 31.500,00 |
| 06.01.2026 | 21,20 | 23,20 | 21,10 | 23,20 | 12,08% | - |
| 05.01.2026 | 20,40 | 21,00 | 20,10 | 20,70 | 0,49% | 8.300,00 |
| 02.01.2026 | 19,55 | 20,70 | 19,35 | 20,60 | 7,29% | 18.300,00 |
| 30.12.2025 | 19,35 | 19,45 | 19,00 | 19,20 | 0,52% | - |
| 29.12.2025 | 19,30 | 19,30 | 18,35 | 19,10 | -0,26% | 75,00 |
| 23.12.2025 | 19,20 | 19,35 | 18,60 | 19,15 | -3,77% | - |
| 22.12.2025 | 19,65 | 19,90 | 19,05 | 19,90 | 5,29% | 50,00 |
| 19.12.2025 | 18,90 | 20,40 | 18,90 | 18,90 | 3,85% | - |
| 18.12.2025 | 18,15 | 19,10 | 18,15 | 18,20 | -1,36% | 200,00 |
| 17.12.2025 | 18,35 | 18,75 | 18,30 | 18,45 | 0,00% | - |
| 16.12.2025 | 17,30 | 18,55 | 17,10 | 18,45 | 3,65% | - |
| 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 |