1,470€
Echtzeit-Aktienkurs Xunlei Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Xunlei Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 1,49 | 1,49 | 1,44 | 1,47 | 0,00% | - |
| 18.09.2024 | 1,46 | 1,48 | 1,45 | 1,47 | 0,68% | - |
| 17.09.2024 | 1,42 | 1,47 | 1,41 | 1,46 | 2,10% | 600,00 |
| 16.09.2024 | 1,43 | 1,44 | 1,40 | 1,43 | 0,00% | - |
| 13.09.2024 | 1,42 | 1,43 | 1,39 | 1,43 | 1,06% | 100,00 |
| 12.09.2024 | 1,41 | 1,45 | 1,40 | 1,42 | 0,00% | - |
| 11.09.2024 | 1,39 | 1,44 | 1,39 | 1,42 | 1,80% | - |
| 10.09.2024 | 1,37 | 1,42 | 1,37 | 1,39 | 0,72% | - |
| 09.09.2024 | 1,41 | 1,42 | 1,36 | 1,38 | -1,43% | - |
| 06.09.2024 | 1,39 | 1,42 | 1,36 | 1,40 | -0,71% | - |
| 05.09.2024 | 1,42 | 1,42 | 1,39 | 1,41 | 0,00% | - |
| 04.09.2024 | 1,42 | 1,43 | 1,40 | 1,41 | -1,74% | - |
| 03.09.2024 | 1,46 | 1,50 | 1,39 | 1,44 | -2,71% | - |
| 02.09.2024 | 1,47 | 1,48 | 1,45 | 1,48 | 0,00% | - |
| 30.08.2024 | 1,49 | 1,50 | 1,46 | 1,48 | -0,34% | - |
| 29.08.2024 | 1,42 | 1,49 | 1,42 | 1,48 | 3,86% | - |
| 28.08.2024 | 1,46 | 1,47 | 1,41 | 1,43 | -1,38% | - |
| 27.08.2024 | 1,45 | 1,47 | 1,43 | 1,45 | -0,34% | - |
| 26.08.2024 | 1,48 | 1,49 | 1,45 | 1,45 | -1,36% | - |
| 23.08.2024 | 1,46 | 1,49 | 1,45 | 1,47 | 0,34% | - |
| 22.08.2024 | 1,44 | 1,50 | 1,44 | 1,47 | 0,34% | - |
| 21.08.2024 | 1,51 | 1,54 | 1,46 | 1,46 | -3,31% | - |
| 20.08.2024 | 1,52 | 1,55 | 1,49 | 1,51 | 0,00% | - |
| 19.08.2024 | 1,45 | 1,52 | 1,45 | 1,51 | 3,78% | - |
| 16.08.2024 | 1,47 | 1,47 | 1,42 | 1,46 | -0,68% | 650,00 |
| 15.08.2024 | 1,46 | 1,48 | 1,44 | 1,47 | 1,03% | - |
| 14.08.2024 | 1,45 | 1,46 | 1,42 | 1,45 | 1,05% | - |
| 13.08.2024 | 1,47 | 1,48 | 1,42 | 1,44 | -1,37% | - |
| 12.08.2024 | 1,47 | 1,48 | 1,45 | 1,46 | -1,69% | - |
| 09.08.2024 | 1,47 | 1,49 | 1,44 | 1,48 | 1,02% | - |
| 08.08.2024 | 1,41 | 1,47 | 1,41 | 1,47 | 2,45% | - |
| 07.08.2024 | 1,43 | 1,47 | 1,40 | 1,43 | 0,00% | 4.290,00 |
| 06.08.2024 | 1,49 | 1,49 | 1,34 | 1,43 | -1,38% | 100,00 |
| 05.08.2024 | 1,42 | 1,47 | 1,17 | 1,45 | -3,97% | 3.000,00 |
| 02.08.2024 | 1,52 | 1,57 | 1,51 | 1,51 | -4,43% | - |
| 01.08.2024 | 1,60 | 1,61 | 1,55 | 1,58 | -0,63% | - |
| 31.07.2024 | 1,57 | 1,60 | 1,55 | 1,59 | 2,91% | - |
| 30.07.2024 | 1,58 | 1,62 | 1,53 | 1,55 | -2,52% | - |
| 29.07.2024 | 1,54 | 1,59 | 1,52 | 1,59 | 4,97% | - |
| 26.07.2024 | 1,54 | 1,62 | 1,51 | 1,51 | -1,95% | - |
| 25.07.2024 | 1,56 | 1,60 | 1,54 | 1,54 | -0,96% | - |
| 24.07.2024 | 1,57 | 1,63 | 1,55 | 1,56 | -2,51% | - |
| 23.07.2024 | 1,57 | 1,61 | 1,57 | 1,60 | 0,95% | - |
| 22.07.2024 | 1,54 | 1,59 | 1,54 | 1,58 | 2,93% | - |
| 19.07.2024 | 1,56 | 1,58 | 1,54 | 1,54 | -1,29% | - |
| 18.07.2024 | 1,52 | 1,58 | 1,51 | 1,56 | 2,30% | 500,00 |
| 17.07.2024 | 1,48 | 1,59 | 1,46 | 1,52 | 1,67% | 350,00 |
| 16.07.2024 | 1,52 | 1,58 | 1,43 | 1,50 | 0,00% | - |
| 15.07.2024 | 1,67 | 1,73 | 1,49 | 1,50 | -9,12% | - |
| 12.07.2024 | 1,65 | 1,69 | 1,64 | 1,65 | 0,00% | - |
| 11.07.2024 | 1,71 | 1,72 | 1,61 | 1,65 | -3,80% | - |
| 10.07.2024 | 1,69 | 1,74 | 1,65 | 1,71 | 1,48% | - |
| 09.07.2024 | 1,65 | 1,70 | 1,62 | 1,69 | 2,12% | 606,00 |
| 08.07.2024 | 1,61 | 1,66 | 1,60 | 1,65 | 2,48% | - |
| 05.07.2024 | 1,58 | 1,61 | 1,56 | 1,61 | 1,58% | - |
| 04.07.2024 | 1,59 | 1,59 | 1,58 | 1,59 | -0,31% | - |
| 03.07.2024 | 1,56 | 1,59 | 1,54 | 1,59 | 2,25% | - |
| 02.07.2024 | 1,54 | 1,56 | 1,53 | 1,56 | 0,00% | - |
| 01.07.2024 | 1,57 | 1,61 | 1,54 | 1,56 | -1,27% | - |
| 28.06.2024 | 1,60 | 1,62 | 1,57 | 1,58 | -0,63% | - |
| 27.06.2024 | 1,62 | 1,63 | 1,58 | 1,59 | -1,25% | - |
| 26.06.2024 | 1,61 | 1,63 | 1,57 | 1,61 | -0,31% | - |
| 25.06.2024 | 1,64 | 1,65 | 1,61 | 1,61 | -1,83% | - |
| 24.06.2024 | 1,67 | 1,70 | 1,62 | 1,64 | 0,00% | 606,00 |
| 21.06.2024 | 1,64 | 1,67 | 1,60 | 1,64 | 1,23% | - |
| 20.06.2024 | 1,59 | 1,65 | 1,57 | 1,62 | 2,53% | - |
| 19.06.2024 | 1,58 | 1,59 | 1,58 | 1,58 | -1,25% | - |
| 18.06.2024 | 1,65 | 1,65 | 1,60 | 1,60 | -1,84% | - |
| 17.06.2024 | 1,57 | 1,67 | 1,57 | 1,63 | 0,62% | 430,00 |
| 14.06.2024 | 1,68 | 1,70 | 1,59 | 1,62 | -2,41% | 600,00 |
| 13.06.2024 | 1,72 | 1,74 | 1,61 | 1,66 | -2,35% | 400,00 |
| 12.06.2024 | 1,73 | 1,74 | 1,68 | 1,70 | -2,02% | - |
| 11.06.2024 | 1,72 | 1,79 | 1,72 | 1,74 | -0,57% | 1.702,00 |
| 10.06.2024 | 1,79 | 1,81 | 1,73 | 1,75 | -0,29% | - |
| 07.06.2024 | 1,77 | 1,82 | 1,75 | 1,75 | -1,41% | 3.000,00 |
| 06.06.2024 | 1,82 | 1,82 | 1,76 | 1,78 | -1,11% | - |
| 05.06.2024 | 1,64 | 1,81 | 1,61 | 1,80 | 9,12% | - |
| 04.06.2024 | 1,66 | 1,84 | 1,63 | 1,65 | -0,90% | - |
| 03.06.2024 | 1,68 | 1,73 | 1,64 | 1,66 | 1,22% | - |
| 31.05.2024 | 1,61 | 1,70 | 1,60 | 1,64 | 0,61% | - |
| 30.05.2024 | 1,69 | 1,72 | 1,61 | 1,63 | -2,40% | - |
| 29.05.2024 | 1,61 | 1,69 | 1,56 | 1,67 | 5,03% | - |
| 28.05.2024 | 1,62 | 1,66 | 1,57 | 1,59 | -1,85% | - |
| 27.05.2024 | 1,61 | 1,62 | 1,61 | 1,62 | 1,89% | - |
| 24.05.2024 | 1,58 | 1,64 | 1,56 | 1,59 | -0,62% | - |
| 23.05.2024 | 1,76 | 1,76 | 1,57 | 1,60 | -6,43% | - |
| 22.05.2024 | 1,78 | 1,81 | 1,71 | 1,71 | -2,56% | - |
| 21.05.2024 | 1,74 | 1,82 | 1,66 | 1,76 | 1,15% | 613,00 |
| 20.05.2024 | 1,62 | 1,74 | 1,53 | 1,74 | 8,10% | 50,00 |
| 17.05.2024 | 1,56 | 1,62 | 1,56 | 1,61 | 2,23% | - |
| 16.05.2024 | 1,58 | 1,63 | 1,53 | 1,57 | -0,95% | - |
| 15.05.2024 | 1,61 | 1,62 | 1,56 | 1,59 | -0,31% | - |
| 14.05.2024 | 1,59 | 1,62 | 1,53 | 1,59 | -1,24% | - |
| 13.05.2024 | 1,54 | 1,68 | 1,51 | 1,61 | 5,57% | 600,00 |
| 10.05.2024 | 1,51 | 1,55 | 1,50 | 1,53 | -0,33% | - |
| 09.05.2024 | 1,51 | 1,55 | 1,45 | 1,53 | 1,32% | - |
| 08.05.2024 | 1,51 | 1,55 | 1,47 | 1,51 | 0,33% | 800,00 |
| 07.05.2024 | 1,49 | 1,54 | 1,49 | 1,51 | 0,00% | 6,00 |
| 06.05.2024 | 1,53 | 1,55 | 1,51 | 1,51 | -1,63% | - |
| 03.05.2024 | 1,52 | 1,56 | 1,49 | 1,53 | 0,99% | - |