1,755€
-4,36%
Echtzeit-Aktienkurs Xunlei Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Xunlei Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 1,85 | 1,85 | 1,74 | 1,77 | -3,81% | 1.100,00 |
| 14.11.2024 | 2,00 | 2,02 | 1,77 | 1,84 | -7,56% | 250,00 |
| 13.11.2024 | 1,98 | 2,05 | 1,97 | 1,99 | 0,25% | 675,00 |
| 12.11.2024 | 2,06 | 2,10 | 1,96 | 1,98 | -3,88% | 3.750,00 |
| 11.11.2024 | 1,90 | 2,10 | 1,90 | 2,06 | 8,14% | 4.107,00 |
| 08.11.2024 | 2,00 | 2,01 | 1,86 | 1,91 | -4,27% | 25,00 |
| 07.11.2024 | 1,87 | 2,00 | 1,84 | 1,99 | 7,86% | 2.665,00 |
| 06.11.2024 | 1,84 | 1,86 | 1,77 | 1,85 | 2,79% | - |
| 05.11.2024 | 1,76 | 1,85 | 1,73 | 1,80 | 0,84% | 2.000,00 |
| 04.11.2024 | 1,76 | 1,83 | 1,74 | 1,78 | -0,28% | 6.900,00 |
| 01.11.2024 | 1,87 | 1,92 | 1,78 | 1,79 | -5,31% | - |
| 31.10.2024 | 1,89 | 1,91 | 1,86 | 1,89 | -1,05% | - |
| 30.10.2024 | 1,94 | 1,96 | 1,89 | 1,91 | -1,55% | 500,00 |
| 29.10.2024 | 1,91 | 2,01 | 1,88 | 1,94 | 2,38% | - |
| 28.10.2024 | 1,92 | 1,92 | 1,88 | 1,89 | -1,05% | - |
| 25.10.2024 | 1,91 | 1,96 | 1,89 | 1,91 | 2,41% | - |
| 24.10.2024 | 1,90 | 1,94 | 1,82 | 1,87 | 1,08% | 25,00 |
| 23.10.2024 | 1,85 | 1,90 | 1,82 | 1,85 | -0,81% | - |
| 22.10.2024 | 1,83 | 1,93 | 1,78 | 1,86 | 3,91% | - |
| 21.10.2024 | 1,84 | 1,88 | 1,77 | 1,79 | -3,50% | - |
| 18.10.2024 | 1,76 | 1,97 | 1,73 | 1,86 | 6,61% | 300,00 |
| 17.10.2024 | 1,79 | 1,83 | 1,71 | 1,74 | -3,33% | 25,00 |
| 16.10.2024 | 1,72 | 1,80 | 1,72 | 1,80 | 4,35% | 2.025,00 |
| 15.10.2024 | 1,86 | 1,88 | 1,70 | 1,73 | -5,99% | - |
| 14.10.2024 | 1,85 | 1,88 | 1,77 | 1,84 | 0,00% | 1.200,00 |
| 11.10.2024 | 1,80 | 1,88 | 1,76 | 1,84 | 1,66% | 3.520,00 |
| 10.10.2024 | 1,83 | 1,88 | 1,73 | 1,81 | -1,37% | 2.000,00 |
| 09.10.2024 | 1,90 | 1,90 | 1,73 | 1,83 | -4,69% | - |
| 08.10.2024 | 2,18 | 2,24 | 1,91 | 1,92 | -12,33% | 3.000,00 |
| 07.10.2024 | 1,98 | 2,19 | 1,98 | 2,19 | 10,61% | 16.839,00 |
| 04.10.2024 | 1,94 | 2,00 | 1,86 | 1,98 | 3,13% | 573,00 |
| 03.10.2024 | 1,95 | 1,98 | 1,82 | 1,92 | -2,04% | 5.000,00 |
| 02.10.2024 | 1,67 | 2,00 | 1,66 | 1,96 | 17,37% | 13.957,00 |
| 01.10.2024 | 1,66 | 1,72 | 1,62 | 1,67 | 0,91% | - |
| 30.09.2024 | 1,64 | 1,75 | 1,63 | 1,66 | 1,22% | 12.500,00 |
| 27.09.2024 | 1,56 | 1,70 | 1,55 | 1,64 | 5,48% | 3.000,00 |
| 26.09.2024 | 1,50 | 1,57 | 1,49 | 1,55 | 4,73% | 1.850,00 |
| 25.09.2024 | 1,47 | 1,51 | 1,42 | 1,48 | 0,68% | - |
| 24.09.2024 | 1,41 | 1,50 | 1,40 | 1,47 | 4,26% | 8.525,00 |
| 23.09.2024 | 1,39 | 1,42 | 1,38 | 1,41 | 2,17% | - |
| 20.09.2024 | 1,44 | 1,47 | 1,36 | 1,38 | -5,15% | - |
| 19.09.2024 | 1,49 | 1,49 | 1,44 | 1,46 | -1,02% | - |
| 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% | - |