9,970$
0,15%
Echtzeit-Aktienkurs Weibo Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Weibo Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 10,20 | 10,20 | 9,85 | 9,96 | -2,26% | 816.315,00 |
| 11.02.2026 | 10,31 | 10,37 | 10,11 | 10,19 | -1,31% | 574.525,00 |
| 10.02.2026 | 10,16 | 10,37 | 10,10 | 10,33 | 1,42% | 5.756.650,00 |
| 09.02.2026 | 10,19 | 10,30 | 10,10 | 10,18 | -0,10% | 1.361.735,00 |
| 06.02.2026 | 10,08 | 10,23 | 10,01 | 10,19 | 2,21% | 607.498,00 |
| 05.02.2026 | 10,18 | 10,18 | 9,70 | 9,97 | -2,06% | 1.203.723,00 |
| 04.02.2026 | 10,24 | 10,28 | 10,10 | 10,18 | -0,68% | 834.853,00 |
| 03.02.2026 | 10,44 | 10,63 | 10,15 | 10,25 | -2,10% | 1.240.619,00 |
| 02.02.2026 | 10,46 | 10,59 | 10,33 | 10,47 | -1,04% | 623.001,00 |
| 30.01.2026 | 10,65 | 10,76 | 10,48 | 10,58 | -2,31% | 627.780,00 |
| 29.01.2026 | 11,06 | 11,06 | 10,67 | 10,83 | -0,91% | 601.131,00 |
| 28.01.2026 | 10,99 | 10,99 | 10,79 | 10,93 | 0,83% | 862.718,00 |
| 27.01.2026 | 10,99 | 11,11 | 10,78 | 10,84 | -0,46% | 797.580,00 |
| 26.01.2026 | 10,72 | 10,90 | 10,66 | 10,89 | 1,11% | 628.308,00 |
| 23.01.2026 | 10,92 | 10,92 | 10,75 | 10,77 | -1,10% | 479.972,00 |
| 22.01.2026 | 10,96 | 11,10 | 10,87 | 10,89 | -0,32% | 755.934,00 |
| 21.01.2026 | 10,76 | 11,01 | 10,74 | 10,93 | 3,02% | 740.303,00 |
| 20.01.2026 | 10,57 | 10,69 | 10,52 | 10,61 | -0,14% | 494.682,00 |
| 19.01.2026 | 10,57 | 10,63 | 10,56 | 10,62 | -1,21% | - |
| 16.01.2026 | 10,93 | 10,95 | 10,67 | 10,75 | -2,36% | 531.744,00 |
| 15.01.2026 | 11,02 | 11,12 | 10,81 | 11,01 | -0,72% | 502.492,00 |
| 14.01.2026 | 11,03 | 11,22 | 10,90 | 11,09 | 0,91% | 2.628.445,00 |
| 13.01.2026 | 11,12 | 11,19 | 10,96 | 10,99 | -2,05% | 749.606,00 |
| 12.01.2026 | 10,73 | 11,28 | 10,73 | 11,22 | 6,86% | 5.904.486,00 |
| 09.01.2026 | 10,67 | 10,73 | 10,46 | 10,50 | -1,96% | 707.570,00 |
| 08.01.2026 | 10,62 | 10,79 | 10,58 | 10,71 | 0,56% | 703.194,00 |
| 07.01.2026 | 10,62 | 10,72 | 10,57 | 10,65 | -0,37% | 712.634,00 |
| 06.01.2026 | 10,82 | 10,90 | 10,63 | 10,69 | -0,83% | 619.224,00 |
| 05.01.2026 | 10,52 | 10,78 | 10,45 | 10,78 | 2,28% | 948.597,00 |
| 02.01.2026 | 10,51 | 10,67 | 10,49 | 10,54 | 3,13% | 1.129.997,00 |
| 31.12.2025 | 10,20 | 10,26 | 10,19 | 10,22 | 0,69% | 587.478,00 |
| 30.12.2025 | 10,20 | 10,29 | 10,15 | 10,15 | 0,00% | 682.932,00 |
| 29.12.2025 | 10,03 | 10,19 | 10,00 | 10,15 | 0,10% | 601.371,00 |
| 26.12.2025 | 10,08 | 10,17 | 10,05 | 10,14 | 0,60% | 239.086,00 |
| 24.12.2025 | 10,02 | 10,14 | 10,01 | 10,08 | 0,00% | 211.327,00 |
| 23.12.2025 | 10,06 | 10,13 | 10,01 | 10,08 | 0,00% | 393.405,00 |
| 22.12.2025 | 10,13 | 10,23 | 10,06 | 10,08 | -0,98% | 467.819,00 |
| 19.12.2025 | 10,17 | 10,27 | 9,97 | 10,18 | 0,49% | 2.304.431,00 |
| 18.12.2025 | 10,14 | 10,25 | 10,10 | 10,13 | 0,60% | 603.855,00 |
| 17.12.2025 | 10,19 | 10,22 | 10,01 | 10,07 | -1,08% | 1.025.114,00 |
| 16.12.2025 | 10,02 | 10,21 | 9,95 | 10,18 | 0,15% | 1.002.141,00 |
| 15.12.2025 | 10,28 | 10,28 | 10,15 | 10,17 | -0,73% | 588.205,00 |
| 12.12.2025 | 10,21 | 10,39 | 10,18 | 10,24 | 0,39% | 1.049.401,00 |
| 11.12.2025 | 10,16 | 10,24 | 10,02 | 10,20 | -0,34% | 1.750.984,00 |
| 10.12.2025 | 10,01 | 10,29 | 9,99 | 10,24 | 2,45% | 834.887,00 |
| 09.12.2025 | 10,01 | 10,05 | 9,91 | 9,99 | -2,44% | 902.956,00 |
| 08.12.2025 | 10,44 | 10,49 | 10,17 | 10,24 | -1,73% | 1.401.930,00 |
| 05.12.2025 | 10,43 | 10,48 | 10,37 | 10,42 | 1,36% | 1.106.167,00 |
| 04.12.2025 | 10,39 | 10,39 | 10,28 | 10,28 | -0,53% | 498.751,00 |
| 03.12.2025 | 10,33 | 10,51 | 10,25 | 10,34 | -0,62% | 747.303,00 |
| 02.12.2025 | 10,24 | 10,43 | 10,13 | 10,40 | 1,02% | 1.128.933,00 |
| 01.12.2025 | 10,00 | 10,40 | 9,96 | 10,30 | 3,57% | 1.393.478,00 |
| 28.11.2025 | 9,84 | 10,00 | 9,84 | 9,94 | 0,81% | 364.457,00 |
| 26.11.2025 | 10,01 | 10,04 | 9,82 | 9,86 | -1,40% | 1.021.309,00 |
| 25.11.2025 | 10,01 | 10,13 | 9,92 | 10,00 | 0,86% | 721.093,00 |
| 24.11.2025 | 9,86 | 9,96 | 9,80 | 9,92 | 2,85% | 966.682,00 |
| 21.11.2025 | 9,49 | 9,74 | 9,46 | 9,64 | 1,10% | 1.032.517,00 |
| 20.11.2025 | 9,88 | 9,89 | 9,50 | 9,54 | -2,51% | 1.157.758,00 |
| 19.11.2025 | 9,90 | 9,93 | 9,73 | 9,78 | -1,61% | 1.145.606,00 |
| 18.11.2025 | 9,61 | 10,05 | 9,60 | 9,94 | -0,10% | 1.275.626,00 |
| 17.11.2025 | 10,16 | 10,33 | 9,90 | 9,95 | -1,09% | 1.296.034,00 |
| 14.11.2025 | 10,22 | 10,33 | 10,04 | 10,06 | -2,19% | 1.006.462,00 |
| 13.11.2025 | 10,57 | 10,64 | 10,28 | 10,29 | -2,70% | 801.265,00 |
| 12.11.2025 | 10,85 | 10,85 | 10,50 | 10,57 | -1,31% | 3.423.455,00 |
| 11.11.2025 | 10,84 | 10,91 | 10,67 | 10,71 | -0,83% | 1.110.342,00 |
| 10.11.2025 | 10,70 | 10,83 | 10,65 | 10,80 | 3,45% | 973.997,00 |
| 07.11.2025 | 10,41 | 10,47 | 10,30 | 10,44 | -1,42% | 917.333,00 |
| 06.11.2025 | 10,71 | 10,85 | 10,55 | 10,59 | -0,09% | 2.253.372,00 |
| 05.11.2025 | 10,62 | 10,69 | 10,55 | 10,60 | -0,38% | 774.917,00 |
| 04.11.2025 | 10,73 | 10,74 | 10,55 | 10,64 | -1,53% | 1.240.060,00 |
| 03.11.2025 | 10,86 | 10,86 | 10,68 | 10,81 | -0,69% | 930.003,00 |
| 31.10.2025 | 10,93 | 11,05 | 10,83 | 10,88 | -0,55% | 630.900,00 |
| 30.10.2025 | 11,01 | 11,05 | 10,91 | 10,94 | -1,97% | 828.056,00 |
| 29.10.2025 | 11,28 | 11,40 | 11,04 | 11,16 | -1,06% | 1.167.509,00 |
| 28.10.2025 | 11,50 | 11,52 | 11,24 | 11,28 | -2,08% | 662.815,00 |
| 27.10.2025 | 11,56 | 11,61 | 11,39 | 11,52 | 1,77% | 727.625,00 |
| 24.10.2025 | 11,53 | 11,56 | 11,29 | 11,32 | -0,83% | 527.175,00 |
| 23.10.2025 | 11,41 | 11,47 | 11,32 | 11,42 | 1,56% | 660.093,00 |
| 22.10.2025 | 11,12 | 11,43 | 11,12 | 11,24 | 0,09% | 1.055.253,00 |
| 21.10.2025 | 11,35 | 11,43 | 11,21 | 11,23 | -0,88% | 569.562,00 |
| 20.10.2025 | 11,20 | 11,38 | 11,14 | 11,33 | 1,43% | 832.720,00 |
| 17.10.2025 | 11,05 | 11,19 | 10,94 | 11,17 | -0,36% | - |
| 16.10.2025 | 11,37 | 11,37 | 11,07 | 11,21 | -1,84% | 852.058,00 |
| 15.10.2025 | 11,64 | 11,72 | 11,36 | 11,42 | 1,33% | 973.209,00 |
| 14.10.2025 | 11,26 | 11,39 | 10,95 | 11,27 | -2,93% | 1.293.187,00 |
| 13.10.2025 | 11,77 | 11,84 | 11,55 | 11,61 | 1,93% | 1.083.899,00 |
| 10.10.2025 | 12,08 | 12,34 | 11,16 | 11,39 | -7,92% | 2.691.372,00 |
| 09.10.2025 | 12,67 | 12,77 | 12,23 | 12,37 | -2,06% | 1.519.715,00 |
| 08.10.2025 | 12,67 | 12,71 | 12,48 | 12,63 | 1,04% | 875.303,00 |
| 07.10.2025 | 12,49 | 12,64 | 12,46 | 12,50 | -0,08% | 940.596,00 |
| 06.10.2025 | 12,51 | 12,67 | 12,38 | 12,51 | -0,79% | 950.062,00 |
| 03.10.2025 | 12,67 | 12,74 | 12,43 | 12,61 | -1,71% | 678.046,00 |
| 02.10.2025 | 12,86 | 12,96 | 12,58 | 12,83 | 2,31% | 980.977,00 |
| 01.10.2025 | 12,40 | 12,57 | 12,36 | 12,54 | 1,13% | 518.271,00 |
| 30.09.2025 | 12,69 | 12,72 | 12,36 | 12,40 | -0,80% | 787.547,00 |
| 29.09.2025 | 12,63 | 12,88 | 12,39 | 12,50 | 1,38% | 1.158.490,00 |
| 26.09.2025 | 12,31 | 12,35 | 12,01 | 12,33 | -0,48% | 1.074.903,00 |
| 25.09.2025 | 12,50 | 12,58 | 12,30 | 12,39 | -1,04% | 1.229.388,00 |
| 24.09.2025 | 12,28 | 12,58 | 12,27 | 12,52 | 4,16% | 1.106.109,00 |
| 23.09.2025 | 12,21 | 12,26 | 11,94 | 12,02 | -2,12% | 911.060,00 |