15,750€
-0,94%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 16,08 | 16,38 | 15,70 | 15,78 | -1,41% | - |
| 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 |
| 02.06.2026 | 17,73 | 19,38 | 17,55 | 18,93 | 9,71% | 10.500,00 |
| 01.06.2026 | 16,63 | 17,58 | 16,43 | 17,25 | 6,32% | - |
| 29.05.2026 | 17,08 | 17,40 | 16,18 | 16,23 | -6,08% | 495,00 |
| 28.05.2026 | 17,00 | 17,88 | 16,85 | 17,28 | -3,36% | - |
| 27.05.2026 | 18,15 | 18,35 | 17,53 | 17,88 | -2,85% | 375,00 |
| 26.05.2026 | 18,05 | 18,85 | 17,85 | 18,40 | 1,80% | 595,00 |
| 25.05.2026 | 17,85 | 18,08 | 17,83 | 18,08 | 1,54% | - |
| 22.05.2026 | 18,20 | 18,43 | 17,18 | 17,80 | -1,11% | - |
| 21.05.2026 | 17,40 | 18,08 | 17,23 | 18,00 | 3,45% | - |
| 20.05.2026 | 17,33 | 17,80 | 16,95 | 17,40 | 0,00% | 3.220,00 |
| 19.05.2026 | 18,70 | 20,45 | 16,85 | 17,40 | -7,69% | 1.810,00 |
| 18.05.2026 | 19,15 | 19,78 | 18,30 | 18,85 | -2,71% | 14.235,00 |
| 15.05.2026 | 19,93 | 19,93 | 18,90 | 19,38 | -4,08% | - |
| 14.05.2026 | 20,18 | 20,35 | 19,53 | 20,20 | -2,65% | 1.590,00 |
| 13.05.2026 | 19,30 | 20,80 | 18,93 | 20,75 | 13,70% | - |
| 12.05.2026 | 18,53 | 18,53 | 17,85 | 18,25 | -1,62% | - |
| 11.05.2026 | 18,65 | 19,10 | 18,30 | 18,55 | 1,09% | 280,00 |
| 08.05.2026 | 18,65 | 18,83 | 18,13 | 18,35 | -1,87% | 800,00 |
| 07.05.2026 | 19,08 | 19,48 | 18,50 | 18,70 | -2,09% | - |
| 06.05.2026 | 18,25 | 19,15 | 18,15 | 19,10 | 4,23% | - |
| 05.05.2026 | 18,35 | 18,70 | 18,13 | 18,33 | -1,08% | - |
| 04.05.2026 | 18,75 | 18,83 | 18,43 | 18,53 | -4,26% | - |
| 30.04.2026 | 19,00 | 19,45 | 18,80 | 19,35 | 1,57% | - |
| 29.04.2026 | 19,65 | 19,93 | 18,90 | 19,05 | -0,78% | - |
| 28.04.2026 | 19,93 | 19,95 | 18,85 | 19,20 | -3,52% | - |
| 27.04.2026 | 20,65 | 20,65 | 19,43 | 19,90 | 4,46% | - |
| 24.04.2026 | 18,50 | 19,15 | 18,25 | 19,05 | 6,13% | 13.400,00 |
| 23.04.2026 | 18,40 | 18,48 | 17,55 | 17,95 | -2,97% | - |
| 22.04.2026 | 19,20 | 19,30 | 18,15 | 18,50 | 1,37% | - |