10,150€
-2,40%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,30 | 10,50 | 10,03 | 10,10 | -2,88% | - |
| 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% | - |
| 09.04.2025 | 9,20 | 9,75 | 8,68 | 9,60 | 1,59% | - |
| 08.04.2025 | 9,70 | 10,50 | 9,28 | 9,45 | -1,56% | - |
| 07.04.2025 | 9,70 | 10,15 | 9,25 | 9,60 | -5,42% | 50,00 |
| 04.04.2025 | 11,30 | 11,40 | 9,75 | 10,15 | -10,96% | - |
| 03.04.2025 | 11,35 | 11,70 | 11,25 | 11,40 | -5,00% | - |
| 02.04.2025 | 11,85 | 12,15 | 11,80 | 12,00 | 0,84% | - |
| 01.04.2025 | 11,80 | 11,90 | 11,65 | 11,90 | 0,85% | - |
| 31.03.2025 | 12,00 | 12,00 | 11,50 | 11,80 | -1,67% | - |
| 28.03.2025 | 12,30 | 12,40 | 11,80 | 12,00 | -2,83% | - |
| 27.03.2025 | 12,05 | 12,40 | 11,85 | 12,35 | 3,35% | - |
| 26.03.2025 | 12,00 | 12,10 | 11,80 | 11,95 | -0,83% | - |
| 25.03.2025 | 12,20 | 12,40 | 11,90 | 12,05 | -1,63% | - |
| 24.03.2025 | 12,10 | 12,50 | 12,00 | 12,25 | 0,82% | - |
| 21.03.2025 | 12,30 | 12,30 | 11,80 | 12,15 | -2,41% | - |
| 20.03.2025 | 12,50 | 12,70 | 12,20 | 12,45 | 0,00% | - |
| 19.03.2025 | 12,40 | 12,65 | 12,40 | 12,45 | 0,00% | - |
| 18.03.2025 | 12,60 | 12,65 | 12,30 | 12,45 | -0,40% | - |
| 17.03.2025 | 11,70 | 12,70 | 11,70 | 12,50 | 5,93% | - |
| 14.03.2025 | 11,70 | 12,00 | 11,70 | 11,80 | 0,43% | - |
| 13.03.2025 | 11,60 | 11,80 | 11,50 | 11,75 | 0,86% | - |
| 12.03.2025 | 11,60 | 11,90 | 11,35 | 11,65 | 1,75% | - |
| 11.03.2025 | 11,20 | 12,00 | 11,20 | 11,45 | 0,88% | - |
| 10.03.2025 | 12,00 | 12,15 | 11,20 | 11,35 | -6,20% | - |
| 07.03.2025 | 12,25 | 12,40 | 11,90 | 12,10 | -1,63% | - |
| 06.03.2025 | 12,30 | 12,65 | 12,00 | 12,30 | 0,00% | - |
| 05.03.2025 | 11,40 | 12,35 | 10,40 | 12,30 | 11,82% | - |
| 04.03.2025 | 11,10 | 11,20 | 10,85 | 11,00 | 0,00% | - |
| 03.03.2025 | 11,30 | 11,40 | 10,90 | 11,00 | -3,08% | - |
| 28.02.2025 | 11,25 | 11,40 | 10,80 | 11,35 | 1,34% | - |
| 27.02.2025 | 11,15 | 11,40 | 10,80 | 11,20 | 1,36% | 180,00 |
| 26.02.2025 | 10,95 | 11,40 | 10,90 | 11,05 | 1,38% | - |
| 25.02.2025 | 11,30 | 11,70 | 10,65 | 10,90 | -3,54% | 80,00 |
| 24.02.2025 | 11,65 | 11,70 | 11,10 | 11,30 | -4,24% | 465,00 |
| 21.02.2025 | 11,75 | 12,45 | 11,60 | 11,80 | -1,26% | 200,00 |
| 20.02.2025 | 12,05 | 12,40 | 11,80 | 11,95 | -1,24% | 40,00 |
| 19.02.2025 | 12,10 | 12,50 | 11,80 | 12,10 | -0,82% | - |
| 18.02.2025 | 12,60 | 12,85 | 12,00 | 12,20 | -2,40% | 916,00 |
| 17.02.2025 | 12,40 | 12,90 | 12,40 | 12,50 | 3,31% | 90,00 |
| 14.02.2025 | 12,00 | 12,60 | 11,75 | 12,10 | -0,41% | 470,00 |
| 13.02.2025 | 12,10 | 12,40 | 11,65 | 12,15 | 0,41% | - |
| 12.02.2025 | 11,70 | 12,20 | 11,70 | 12,10 | 2,54% | - |
| 11.02.2025 | 12,45 | 12,45 | 11,50 | 11,80 | -4,84% | - |
| 10.02.2025 | 11,90 | 12,50 | 11,85 | 12,40 | 5,08% | - |
| 07.02.2025 | 11,45 | 11,90 | 11,30 | 11,80 | 3,51% | - |
| 06.02.2025 | 11,10 | 11,45 | 11,00 | 11,40 | 3,17% | - |
| 05.02.2025 | 11,10 | 11,15 | 10,75 | 11,05 | -0,45% | - |
| 04.02.2025 | 10,80 | 11,30 | 10,70 | 11,10 | 2,78% | - |
| 03.02.2025 | 10,85 | 11,00 | 10,15 | 10,80 | -0,46% | 233,00 |
| 31.01.2025 | 11,30 | 11,45 | 10,75 | 10,85 | -3,13% | - |
| 30.01.2025 | 10,95 | 11,30 | 10,95 | 11,20 | 2,28% | - |
| 29.01.2025 | 10,95 | 11,30 | 10,80 | 10,95 | -0,45% | - |
| 28.01.2025 | 10,85 | 11,00 | 10,65 | 11,00 | 1,85% | - |
| 27.01.2025 | 10,90 | 11,20 | 10,60 | 10,80 | -1,82% | - |
| 24.01.2025 | 10,80 | 11,00 | 10,70 | 11,00 | 1,85% | - |
| 23.01.2025 | 10,95 | 10,95 | 10,60 | 10,80 | 0,00% | - |
| 22.01.2025 | 10,90 | 10,90 | 10,60 | 10,80 | -0,92% | - |
| 21.01.2025 | 10,80 | 11,30 | 10,65 | 10,90 | 0,46% | - |
| 20.01.2025 | 10,90 | 10,95 | 10,85 | 10,85 | -0,91% | - |
| 17.01.2025 | 11,00 | 11,20 | 10,85 | 10,95 | 0,92% | - |
| 16.01.2025 | 10,90 | 11,00 | 10,70 | 10,85 | 0,46% | - |
| 15.01.2025 | 10,80 | 11,05 | 10,70 | 10,80 | 0,00% | - |
| 14.01.2025 | 10,40 | 11,00 | 10,35 | 10,80 | 3,35% | - |
| 13.01.2025 | 10,20 | 10,50 | 10,15 | 10,45 | 2,96% | - |
| 10.01.2025 | 10,95 | 10,95 | 9,85 | 10,15 | -7,73% | - |
| 09.01.2025 | 10,30 | 11,15 | 10,30 | 11,00 | 6,80% | 700,00 |
| 08.01.2025 | 10,10 | 10,45 | 10,05 | 10,30 | 0,98% | - |
| 07.01.2025 | 10,10 | 10,35 | 9,93 | 10,20 | 0,00% | - |
| 06.01.2025 | 10,30 | 10,70 | 10,15 | 10,20 | -2,39% | - |
| 03.01.2025 | 10,55 | 10,70 | 10,40 | 10,45 | -0,95% | - |
| 02.01.2025 | 10,25 | 10,70 | 10,20 | 10,55 | 0,00% | - |
| 30.12.2024 | 10,40 | 10,60 | 10,30 | 10,55 | 0,48% | - |
| 27.12.2024 | 10,70 | 10,70 | 10,30 | 10,50 | -2,33% | - |
| 23.12.2024 | 10,90 | 11,15 | 10,50 | 10,75 | -0,92% | - |
| 20.12.2024 | 10,55 | 11,00 | 10,25 | 10,85 | 2,84% | - |
| 19.12.2024 | 10,20 | 10,85 | 10,20 | 10,55 | 0,48% | - |
| 18.12.2024 | 10,30 | 10,75 | 10,25 | 10,50 | 0,96% | - |
| 17.12.2024 | 9,90 | 10,50 | 9,90 | 10,40 | 3,74% | - |
| 16.12.2024 | 10,50 | 10,85 | 10,00 | 10,03 | -6,31% | - |
| 13.12.2024 | 10,75 | 10,85 | 10,50 | 10,70 | -0,47% | - |
| 12.12.2024 | 10,90 | 11,40 | 10,50 | 10,75 | -1,83% | - |
| 11.12.2024 | 11,20 | 11,40 | 10,80 | 10,95 | -2,23% | - |