11,300€
2,73%
Echtzeit-Aktienkurs Full Truck Alliance Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Full Truck Alliance Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 11,15 | 11,40 | 11,10 | 11,30 | 2,26% | - |
| 01.09.2025 | 11,10 | 11,15 | 11,05 | 11,05 | -1,34% | - |
| 29.08.2025 | 10,80 | 11,20 | 10,80 | 11,20 | 2,75% | - |
| 28.08.2025 | 11,05 | 11,10 | 10,80 | 10,90 | 0,00% | - |
| 27.08.2025 | 11,15 | 11,15 | 10,70 | 10,90 | -1,80% | - |
| 26.08.2025 | 11,00 | 11,10 | 10,75 | 11,10 | 0,00% | - |
| 25.08.2025 | 10,85 | 11,20 | 10,80 | 11,10 | 1,83% | - |
| 22.08.2025 | 10,40 | 11,20 | 10,35 | 10,90 | 3,81% | - |
| 21.08.2025 | 9,50 | 10,50 | 9,05 | 10,50 | 11,11% | - |
| 20.08.2025 | 9,35 | 9,60 | 9,25 | 9,45 | 0,53% | 65,00 |
| 19.08.2025 | 9,30 | 9,60 | 9,30 | 9,40 | -0,53% | - |
| 18.08.2025 | 9,50 | 9,70 | 9,45 | 9,45 | 0,00% | - |
| 15.08.2025 | 9,40 | 9,55 | 9,23 | 9,45 | 2,16% | - |
| 14.08.2025 | 9,70 | 9,80 | 9,20 | 9,25 | -4,15% | - |
| 13.08.2025 | 9,88 | 10,00 | 9,65 | 9,65 | -1,03% | - |
| 12.08.2025 | 9,70 | 9,90 | 9,70 | 9,75 | 0,52% | - |
| 11.08.2025 | 9,75 | 9,88 | 9,60 | 9,70 | 0,00% | - |
| 08.08.2025 | 9,80 | 10,10 | 9,70 | 9,70 | -2,76% | - |
| 07.08.2025 | 9,75 | 10,03 | 9,68 | 9,98 | 2,31% | - |
| 06.08.2025 | 9,75 | 9,98 | 9,60 | 9,75 | 0,52% | 207,00 |
| 05.08.2025 | 9,50 | 9,80 | 9,45 | 9,70 | 2,11% | - |
| 04.08.2025 | 9,25 | 9,60 | 8,83 | 9,50 | 3,26% | - |
| 01.08.2025 | 10,15 | 10,20 | 9,15 | 9,20 | -8,91% | 578,00 |
| 31.07.2025 | 10,08 | 10,20 | 9,85 | 10,10 | 0,75% | - |
| 30.07.2025 | 10,20 | 10,35 | 9,93 | 10,03 | -2,20% | - |
| 29.07.2025 | 9,98 | 10,55 | 9,80 | 10,25 | 3,27% | - |
| 28.07.2025 | 9,98 | 10,10 | 9,65 | 9,93 | 1,79% | - |
| 25.07.2025 | 10,05 | 10,08 | 9,28 | 9,75 | -2,74% | - |
| 24.07.2025 | 10,40 | 10,45 | 10,00 | 10,03 | -2,67% | - |
| 23.07.2025 | 10,25 | 10,40 | 10,25 | 10,30 | 0,98% | - |
| 22.07.2025 | 10,35 | 10,35 | 10,15 | 10,20 | -0,97% | - |
| 21.07.2025 | 10,40 | 10,55 | 10,20 | 10,30 | -1,90% | - |
| 18.07.2025 | 10,50 | 10,80 | 10,50 | 10,50 | -0,94% | - |
| 17.07.2025 | 10,85 | 10,95 | 10,50 | 10,60 | -1,85% | - |
| 16.07.2025 | 11,50 | 11,50 | 10,60 | 10,80 | -6,09% | - |
| 15.07.2025 | 10,65 | 11,50 | 10,65 | 11,50 | 5,50% | - |
| 14.07.2025 | 10,80 | 11,10 | 10,75 | 10,90 | 0,93% | - |
| 11.07.2025 | 10,70 | 10,90 | 10,60 | 10,80 | 0,93% | - |
| 10.07.2025 | 10,55 | 10,80 | 10,50 | 10,70 | 1,90% | - |
| 09.07.2025 | 10,95 | 10,95 | 10,50 | 10,50 | -2,78% | - |
| 08.07.2025 | 10,45 | 11,00 | 10,45 | 10,80 | 2,86% | - |
| 07.07.2025 | 10,35 | 10,70 | 10,20 | 10,50 | 1,94% | 3.260,00 |
| 03.07.2025 | 10,55 | 10,55 | 10,03 | 10,30 | 0,98% | - |
| 02.07.2025 | 10,15 | 10,30 | 10,08 | 10,20 | 0,99% | - |
| 01.07.2025 | 10,05 | 10,10 | 9,80 | 10,10 | 1,00% | - |
| 30.06.2025 | 10,08 | 10,15 | 9,95 | 10,00 | -0,99% | - |
| 27.06.2025 | 10,05 | 10,25 | 9,93 | 10,10 | 1,00% | - |
| 26.06.2025 | 10,35 | 10,40 | 9,90 | 10,00 | -3,38% | - |
| 25.06.2025 | 10,70 | 10,80 | 10,35 | 10,35 | -4,17% | - |
| 24.06.2025 | 10,20 | 10,90 | 10,20 | 10,80 | 5,37% | - |
| 23.06.2025 | 9,95 | 10,35 | 9,95 | 10,25 | 1,49% | - |
| 20.06.2025 | 10,10 | 10,25 | 10,03 | 10,10 | 0,25% | - |
| 19.06.2025 | 10,10 | 10,20 | 10,08 | 10,08 | -1,23% | - |
| 18.06.2025 | 10,40 | 10,40 | 10,10 | 10,20 | -1,92% | - |
| 17.06.2025 | 10,50 | 10,55 | 10,30 | 10,40 | -0,95% | - |
| 16.06.2025 | 10,30 | 10,65 | 10,30 | 10,50 | 0,96% | - |
| 13.06.2025 | 10,75 | 11,00 | 10,40 | 10,40 | -3,70% | - |
| 12.06.2025 | 10,45 | 11,00 | 10,30 | 10,80 | 2,37% | - |
| 11.06.2025 | 10,60 | 10,80 | 10,50 | 10,55 | -1,40% | - |
| 10.06.2025 | 10,70 | 10,90 | 10,65 | 10,70 | -0,93% | 40,00 |
| 09.06.2025 | 10,60 | 10,90 | 10,60 | 10,80 | 1,41% | - |
| 06.06.2025 | 10,70 | 10,90 | 10,55 | 10,65 | -1,39% | - |
| 05.06.2025 | 10,50 | 10,90 | 10,45 | 10,80 | 2,86% | - |
| 04.06.2025 | 10,20 | 10,55 | 10,20 | 10,50 | 1,45% | 125,00 |
| 03.06.2025 | 10,20 | 10,60 | 10,20 | 10,35 | 0,49% | - |
| 02.06.2025 | 10,15 | 10,30 | 10,03 | 10,30 | 0,49% | - |
| 30.05.2025 | 10,60 | 10,75 | 10,10 | 10,25 | -4,21% | - |
| 29.05.2025 | 10,80 | 11,00 | 10,65 | 10,70 | 0,47% | - |
| 28.05.2025 | 10,40 | 11,00 | 10,30 | 10,65 | 2,40% | - |
| 27.05.2025 | 9,75 | 10,50 | 9,75 | 10,40 | 5,32% | - |
| 26.05.2025 | 9,88 | 9,95 | 9,85 | 9,88 | 0,51% | - |
| 23.05.2025 | 9,75 | 10,30 | 9,68 | 9,83 | -0,76% | - |
| 22.05.2025 | 10,50 | 10,55 | 9,85 | 9,90 | -5,71% | - |
| 21.05.2025 | 10,65 | 10,85 | 10,15 | 10,50 | -1,87% | - |
| 20.05.2025 | 10,90 | 11,15 | 10,60 | 10,70 | -1,83% | - |
| 19.05.2025 | 10,95 | 10,95 | 10,65 | 10,90 | -1,36% | - |
| 16.05.2025 | 11,15 | 11,30 | 10,95 | 11,05 | -1,34% | - |
| 15.05.2025 | 11,20 | 11,40 | 11,10 | 11,20 | -1,75% | - |
| 14.05.2025 | 11,20 | 11,60 | 11,20 | 11,40 | 0,88% | - |
| 13.05.2025 | 11,20 | 11,50 | 11,00 | 11,30 | -0,88% | 260,00 |
| 12.05.2025 | 10,35 | 11,50 | 10,35 | 11,40 | 11,76% | - |
| 09.05.2025 | 10,30 | 10,50 | 10,03 | 10,20 | -1,92% | - |
| 08.05.2025 | 10,35 | 10,50 | 10,10 | 10,40 | 0,97% | - |
| 07.05.2025 | 10,70 | 10,70 | 10,20 | 10,30 | -2,83% | - |
| 06.05.2025 | 10,30 | 10,70 | 10,30 | 10,60 | 0,95% | - |
| 05.05.2025 | 10,15 | 10,60 | 9,80 | 10,50 | 0,00% | - |
| 02.05.2025 | 9,98 | 10,50 | 9,95 | 10,50 | 4,74% | 400,00 |
| 30.04.2025 | 10,05 | 10,20 | 9,93 | 10,03 | -0,74% | - |
| 29.04.2025 | 10,05 | 10,15 | 9,85 | 10,10 | 0,75% | - |
| 28.04.2025 | 9,85 | 10,15 | 9,80 | 10,03 | 1,78% | - |
| 25.04.2025 | 9,80 | 9,95 | 9,65 | 9,85 | -0,51% | - |
| 24.04.2025 | 9,88 | 10,03 | 9,55 | 9,90 | 1,02% | - |
| 23.04.2025 | 9,65 | 10,35 | 9,65 | 9,80 | 3,70% | - |
| 22.04.2025 | 9,05 | 9,70 | 9,00 | 9,45 | 6,78% | - |
| 17.04.2025 | 8,75 | 9,10 | 8,70 | 8,85 | 0,57% | - |
| 16.04.2025 | 8,85 | 9,15 | 8,68 | 8,80 | -3,83% | - |
| 15.04.2025 | 8,50 | 9,18 | 8,50 | 9,15 | 5,17% | 1.000,00 |
| 14.04.2025 | 8,55 | 9,38 | 8,40 | 8,70 | 2,05% | - |
| 11.04.2025 | 9,15 | 9,30 | 8,33 | 8,53 | -6,83% | - |
| 10.04.2025 | 9,75 | 9,80 | 9,00 | 9,15 | -4,69% | - |