9,479$
-0,43%
Echtzeit-Aktienkurs Weibo Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Weibo Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 9,47 | 9,48 | 9,45 | 9,48 | -0,47% | - |
| 01.07.2025 | 9,55 | 9,58 | 9,41 | 9,52 | -0,10% | 591.827,00 |
| 30.06.2025 | 9,61 | 9,65 | 9,43 | 9,53 | -1,45% | 593.661,00 |
| 27.06.2025 | 9,64 | 9,74 | 9,55 | 9,67 | 0,52% | 557.779,00 |
| 26.06.2025 | 9,78 | 9,79 | 9,57 | 9,62 | -1,13% | 940.215,00 |
| 25.06.2025 | 9,84 | 9,84 | 9,68 | 9,73 | -0,82% | 605.812,00 |
| 24.06.2025 | 9,48 | 9,84 | 9,44 | 9,81 | 5,71% | 1.108.949,00 |
| 23.06.2025 | 9,40 | 9,44 | 9,27 | 9,28 | -1,17% | 1.259.357,00 |
| 20.06.2025 | 9,52 | 9,57 | 9,36 | 9,39 | -1,16% | 1.619.916,00 |
| 18.06.2025 | 9,54 | 9,55 | 9,43 | 9,50 | -1,14% | 697.851,00 |
| 17.06.2025 | 9,80 | 9,80 | 9,60 | 9,61 | -1,74% | 671.507,00 |
| 16.06.2025 | 9,68 | 9,94 | 9,65 | 9,78 | 2,41% | 1.109.976,00 |
| 13.06.2025 | 9,53 | 9,65 | 9,49 | 9,55 | -1,44% | 1.064.155,00 |
| 12.06.2025 | 9,75 | 9,75 | 9,61 | 9,69 | -0,41% | 885.891,00 |
| 11.06.2025 | 9,81 | 10,03 | 9,71 | 9,73 | 0,62% | 1.397.534,00 |
| 10.06.2025 | 9,80 | 9,82 | 9,64 | 9,67 | -1,23% | 653.519,00 |
| 09.06.2025 | 9,76 | 9,92 | 9,70 | 9,79 | 1,45% | 1.745.497,00 |
| 06.06.2025 | 9,55 | 9,65 | 9,48 | 9,65 | 1,79% | 1.323.543,00 |
| 05.06.2025 | 9,57 | 9,63 | 9,42 | 9,48 | 0,11% | 882.935,00 |
| 04.06.2025 | 9,24 | 9,52 | 9,23 | 9,47 | 3,16% | 968.594,00 |
| 03.06.2025 | 9,20 | 9,29 | 9,14 | 9,18 | 0,00% | 732.018,00 |
| 02.06.2025 | 9,06 | 9,20 | 9,04 | 9,18 | 1,44% | 724.173,00 |
| 30.05.2025 | 9,12 | 9,12 | 8,91 | 9,05 | -1,74% | 1.194.400,00 |
| 29.05.2025 | 9,33 | 9,34 | 9,15 | 9,21 | 0,11% | 1.330.124,00 |
| 28.05.2025 | 9,24 | 9,28 | 9,18 | 9,20 | -0,65% | 1.092.186,00 |
| 27.05.2025 | 9,31 | 9,42 | 9,15 | 9,26 | -1,17% | 1.680.368,00 |
| 23.05.2025 | 9,21 | 9,50 | 9,21 | 9,37 | -0,43% | 1.891.839,00 |
| 22.05.2025 | 9,05 | 9,60 | 9,00 | 9,41 | 7,18% | 4.673.023,00 |
| 21.05.2025 | 8,79 | 8,90 | 8,55 | 8,78 | 4,28% | 3.908.322,00 |
| 20.05.2025 | 8,56 | 8,64 | 8,38 | 8,42 | -0,59% | 757.452,00 |
| 19.05.2025 | 8,49 | 8,50 | 8,34 | 8,47 | -0,35% | 1.194.459,00 |
| 16.05.2025 | 8,50 | 8,59 | 8,45 | 8,50 | 0,71% | 653.475,00 |
| 15.05.2025 | 8,59 | 8,61 | 8,43 | 8,44 | -3,21% | 677.830,00 |
| 14.05.2025 | 8,84 | 8,84 | 8,68 | 8,72 | 0,11% | 919.173,00 |
| 13.05.2025 | 8,63 | 8,81 | 8,57 | 8,71 | -1,36% | 1.025.912,00 |
| 12.05.2025 | 8,77 | 8,90 | 8,72 | 8,83 | 3,40% | 854.324,00 |
| 09.05.2025 | 8,61 | 8,79 | 8,52 | 8,54 | 0,00% | 828.397,00 |
| 08.05.2025 | 8,48 | 8,59 | 8,40 | 8,54 | 1,55% | 1.173.297,00 |
| 07.05.2025 | 8,60 | 8,72 | 8,36 | 8,41 | -2,44% | 950.438,00 |
| 06.05.2025 | 8,46 | 8,73 | 8,46 | 8,62 | 1,77% | 1.366.696,00 |
| 05.05.2025 | 8,28 | 8,52 | 8,27 | 8,47 | 1,44% | 747.019,00 |
| 02.05.2025 | 8,35 | 8,45 | 8,30 | 8,35 | 3,09% | 816.889,00 |
| 01.05.2025 | 8,16 | 8,16 | 8,05 | 8,10 | 0,00% | 405.356,00 |
| 30.04.2025 | 8,12 | 8,23 | 7,97 | 8,10 | -0,37% | 923.024,00 |
| 29.04.2025 | 8,15 | 8,19 | 8,07 | 8,13 | -0,61% | 587.794,00 |
| 28.04.2025 | 8,05 | 8,22 | 8,05 | 8,18 | 0,86% | 457.374,00 |
| 25.04.2025 | 8,10 | 8,20 | 8,04 | 8,11 | -1,10% | 588.684,00 |
| 24.04.2025 | 8,04 | 8,23 | 7,93 | 8,20 | 1,86% | 816.806,00 |
| 23.04.2025 | 7,92 | 8,18 | 7,92 | 8,05 | 2,94% | 1.198.593,00 |
| 22.04.2025 | 7,76 | 7,94 | 7,74 | 7,82 | 1,96% | 986.102,00 |
| 21.04.2025 | 7,59 | 7,69 | 7,44 | 7,67 | 0,79% | 982.521,00 |
| 17.04.2025 | 7,72 | 7,87 | 7,56 | 7,61 | 0,93% | 1.754.073,00 |
| 16.04.2025 | 7,59 | 7,59 | 7,45 | 7,54 | -2,20% | 2.194.690,00 |
| 15.04.2025 | 7,65 | 7,81 | 7,57 | 7,71 | 1,05% | 1.248.437,00 |
| 14.04.2025 | 7,74 | 7,97 | 7,61 | 7,63 | 0,39% | 1.823.495,00 |
| 11.04.2025 | 7,60 | 7,67 | 7,40 | 7,60 | 3,54% | 2.333.195,00 |
| 10.04.2025 | 7,58 | 7,65 | 7,18 | 7,34 | -4,30% | 3.403.142,00 |
| 09.04.2025 | 7,11 | 7,68 | 7,10 | 7,67 | -2,29% | 4.327.584,00 |
| 08.04.2025 | 8,57 | 8,69 | 7,67 | 7,85 | -5,76% | 5.062.119,00 |
| 07.04.2025 | 8,30 | 8,90 | 7,96 | 8,33 | -3,14% | 4.706.860,00 |
| 04.04.2025 | 8,84 | 8,93 | 8,31 | 8,60 | -6,27% | 2.687.678,00 |
| 03.04.2025 | 9,24 | 9,30 | 9,13 | 9,18 | -2,81% | 1.544.258,00 |
| 02.04.2025 | 9,54 | 9,61 | 9,33 | 9,44 | -0,11% | 1.072.279,00 |
| 01.04.2025 | 9,51 | 9,53 | 9,32 | 9,45 | -0,26% | 1.364.789,00 |
| 31.03.2025 | 9,38 | 9,50 | 9,21 | 9,48 | 0,91% | 1.344.269,00 |
| 28.03.2025 | 9,95 | 9,95 | 9,37 | 9,39 | -6,19% | 2.140.418,00 |
| 27.03.2025 | 9,84 | 10,24 | 9,82 | 10,01 | 1,32% | 1.093.771,00 |
| 26.03.2025 | 9,91 | 10,00 | 9,69 | 9,88 | -0,30% | 1.354.064,00 |
| 25.03.2025 | 10,04 | 10,19 | 9,84 | 9,91 | -2,75% | 1.836.852,00 |
| 24.03.2025 | 10,35 | 10,35 | 9,94 | 10,19 | 0,69% | 2.599.224,00 |
| 21.03.2025 | 10,09 | 10,27 | 9,95 | 10,12 | -0,49% | 3.533.703,00 |
| 20.03.2025 | 10,38 | 10,38 | 10,12 | 10,17 | -4,95% | 2.327.931,00 |
| 19.03.2025 | 10,86 | 10,89 | 10,56 | 10,70 | -1,38% | 1.327.912,00 |
| 18.03.2025 | 11,00 | 11,11 | 10,64 | 10,85 | -0,46% | 1.753.925,00 |
| 17.03.2025 | 10,60 | 11,02 | 10,59 | 10,90 | 3,27% | 2.624.118,00 |
| 14.03.2025 | 10,71 | 10,76 | 10,38 | 10,56 | 1,30% | 1.958.947,00 |
| 13.03.2025 | 10,43 | 10,62 | 10,08 | 10,42 | -3,16% | 3.278.171,00 |
| 12.03.2025 | 10,56 | 10,84 | 10,55 | 10,76 | -1,91% | 1.062.586,00 |
| 11.03.2025 | 11,00 | 11,37 | 10,71 | 10,97 | 2,24% | 2.388.074,00 |
| 10.03.2025 | 10,91 | 10,93 | 10,55 | 10,73 | -1,74% | 1.474.757,00 |
| 07.03.2025 | 10,97 | 11,23 | 10,79 | 10,92 | 1,02% | 1.414.395,00 |
| 06.03.2025 | 10,93 | 10,98 | 10,67 | 10,81 | 1,22% | 1.881.042,00 |
| 05.03.2025 | 10,31 | 10,75 | 10,26 | 10,68 | 5,95% | 1.573.321,00 |
| 04.03.2025 | 9,95 | 10,17 | 9,77 | 10,08 | 2,23% | 1.159.289,00 |
| 03.03.2025 | 10,11 | 10,45 | 9,85 | 9,86 | -1,50% | 1.197.738,00 |
| 28.02.2025 | 10,27 | 10,31 | 10,00 | 10,01 | -4,94% | 2.034.169,00 |
| 27.02.2025 | 10,71 | 10,83 | 10,40 | 10,53 | -2,68% | 1.144.554,00 |
| 26.02.2025 | 10,83 | 11,20 | 10,73 | 10,82 | 2,03% | 1.169.264,00 |
| 25.02.2025 | 11,00 | 11,08 | 10,54 | 10,61 | -0,70% | 1.888.831,00 |
| 24.02.2025 | 11,08 | 11,10 | 10,56 | 10,68 | -5,82% | 1.752.503,00 |
| 21.02.2025 | 11,56 | 11,77 | 11,15 | 11,34 | 2,62% | 4.105.806,00 |
| 20.02.2025 | 10,73 | 11,15 | 10,66 | 11,05 | 5,24% | 3.642.356,00 |
| 19.02.2025 | 10,68 | 10,68 | 10,24 | 10,50 | -3,05% | 1.514.882,00 |
| 18.02.2025 | 11,21 | 11,21 | 10,33 | 10,83 | -2,65% | 2.466.119,00 |
| 17.02.2025 | 11,16 | 11,16 | 11,13 | 11,13 | 0,23% | - |
| 14.02.2025 | 11,60 | 11,67 | 10,75 | 11,10 | 1,93% | 2.789.070,00 |
| 13.02.2025 | 10,40 | 10,89 | 10,25 | 10,89 | 3,91% | 1.601.072,00 |
| 12.02.2025 | 10,45 | 10,70 | 10,32 | 10,48 | 1,06% | 1.268.511,00 |
| 11.02.2025 | 10,52 | 10,59 | 10,22 | 10,37 | -4,95% | 1.793.983,00 |
| 10.02.2025 | 10,96 | 11,23 | 10,75 | 10,91 | 1,39% | 2.204.752,00 |