7,723$
0,70%
Echtzeit-Aktienkurs Weibo Corp
Bid:
Ask:
Aktienkurse zur Weibo Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 7,71 | 7,78 | 7,67 | 7,71 | 0,39% | 621.434,00 |
| 25.07.2024 | 7,71 | 7,81 | 7,66 | 7,68 | -0,13% | 1.135.722,00 |
| 24.07.2024 | 7,70 | 7,95 | 7,68 | 7,69 | -1,03% | 1.139.820,00 |
| 23.07.2024 | 7,79 | 7,84 | 7,74 | 7,77 | -2,26% | 1.161.448,00 |
| 22.07.2024 | 7,85 | 8,02 | 7,74 | 7,95 | 3,92% | 1.670.522,00 |
| 19.07.2024 | 7,88 | 7,90 | 7,65 | 7,65 | -3,16% | 1.881.987,00 |
| 18.07.2024 | 7,96 | 8,12 | 7,85 | 7,90 | -0,38% | 1.734.362,00 |
| 17.07.2024 | 8,19 | 8,23 | 7,86 | 7,93 | -3,76% | 2.164.544,00 |
| 16.07.2024 | 8,08 | 8,26 | 8,01 | 8,24 | 2,11% | 1.017.581,00 |
| 15.07.2024 | 8,41 | 8,43 | 8,06 | 8,07 | -5,06% | 1.133.364,00 |
| 12.07.2024 | 8,68 | 8,78 | 8,47 | 8,50 | -1,11% | 1.167.462,00 |
| 11.07.2024 | 8,41 | 8,74 | 8,35 | 8,60 | 3,43% | 1.750.394,00 |
| 10.07.2024 | 8,30 | 8,43 | 8,23 | 8,31 | 0,48% | 768.030,00 |
| 09.07.2024 | 8,05 | 8,43 | 8,01 | 8,27 | 2,48% | 1.862.037,00 |
| 08.07.2024 | 8,21 | 8,29 | 7,99 | 8,07 | -1,82% | 1.569.512,00 |
| 05.07.2024 | 8,20 | 8,25 | 7,97 | 8,22 | -1,20% | 877.762,00 |
| 03.07.2024 | 8,15 | 8,42 | 8,09 | 8,32 | 3,10% | 1.024.754,00 |
| 02.07.2024 | 7,77 | 8,13 | 7,69 | 8,07 | 4,20% | 1.594.444,00 |
| 01.07.2024 | 7,73 | 7,90 | 7,71 | 7,75 | 0,85% | 1.579.627,00 |
| 28.06.2024 | 7,81 | 7,81 | 7,65 | 7,68 | -0,52% | 1.331.872,00 |
| 27.06.2024 | 7,97 | 8,04 | 7,72 | 7,72 | -4,04% | 1.342.277,00 |
| 26.06.2024 | 8,08 | 8,08 | 7,99 | 8,05 | -0,31% | 1.140.589,00 |
| 25.06.2024 | 8,22 | 8,25 | 8,01 | 8,07 | -2,12% | 1.688.772,00 |
| 24.06.2024 | 8,17 | 8,29 | 8,16 | 8,25 | 0,67% | 898.697,00 |
| 21.06.2024 | 8,25 | 8,36 | 8,11 | 8,19 | -0,97% | 1.224.486,00 |
| 20.06.2024 | 8,27 | 8,44 | 8,02 | 8,27 | 0,73% | 2.312.702,00 |
| 18.06.2024 | 8,11 | 8,87 | 8,06 | 8,21 | 1,11% | 2.118.428,00 |
| 17.06.2024 | 8,18 | 8,23 | 7,96 | 8,12 | 0,25% | 1.233.448,00 |
| 14.06.2024 | 8,30 | 8,35 | 8,06 | 8,10 | -3,46% | 2.215.199,00 |
| 13.06.2024 | 8,29 | 8,50 | 8,29 | 8,39 | 1,33% | 1.305.133,00 |
| 12.06.2024 | 8,42 | 8,50 | 8,25 | 8,28 | -0,72% | 1.157.954,00 |
| 11.06.2024 | 8,40 | 8,50 | 8,25 | 8,34 | -0,83% | 2.484.263,00 |
| 10.06.2024 | 8,16 | 8,56 | 8,07 | 8,41 | 4,08% | 2.085.177,00 |
| 07.06.2024 | 8,26 | 8,34 | 8,07 | 8,08 | -3,92% | 1.769.568,00 |
| 06.06.2024 | 8,32 | 8,49 | 8,20 | 8,41 | 0,48% | 2.979.164,00 |
| 05.06.2024 | 8,53 | 8,65 | 8,34 | 8,37 | -1,76% | 3.424.437,00 |
| 04.06.2024 | 8,52 | 8,60 | 8,45 | 8,52 | 0,06% | 4.560.528,00 |
| 03.06.2024 | 8,87 | 8,93 | 8,45 | 8,52 | -3,79% | 1.892.115,00 |
| 31.05.2024 | 8,90 | 8,97 | 8,74 | 8,85 | -1,78% | 2.156.043,00 |
| 30.05.2024 | 8,61 | 9,06 | 8,58 | 9,01 | 4,40% | 1.903.499,00 |
| 29.05.2024 | 8,65 | 8,76 | 8,60 | 8,63 | -2,82% | 1.895.972,00 |
| 28.05.2024 | 8,90 | 9,13 | 8,82 | 8,88 | 1,25% | 1.752.248,00 |
| 24.05.2024 | 8,92 | 8,98 | 8,74 | 8,77 | -0,23% | 1.595.355,00 |
| 23.05.2024 | 9,13 | 9,34 | 8,72 | 8,79 | -0,90% | 2.317.245,00 |
| 22.05.2024 | 9,09 | 9,20 | 8,78 | 8,87 | -2,21% | 1.919.764,00 |
| 21.05.2024 | 9,10 | 9,24 | 9,00 | 9,07 | -3,10% | 1.581.392,00 |
| 20.05.2024 | 9,59 | 9,68 | 9,30 | 9,36 | -3,11% | 1.720.992,00 |
| 17.05.2024 | 9,85 | 10,01 | 9,52 | 9,66 | -3,78% | 3.639.188,00 |
| 16.05.2024 | 9,70 | 10,13 | 9,53 | 10,04 | 4,37% | 1.697.195,00 |
| 15.05.2024 | 9,81 | 9,81 | 9,42 | 9,62 | -1,03% | 1.262.784,00 |
| 14.05.2024 | 9,86 | 9,96 | 9,55 | 9,72 | -0,61% | 1.409.060,00 |
| 13.05.2024 | 9,94 | 10,25 | 9,77 | 9,78 | 1,40% | 2.414.661,00 |
| 10.05.2024 | 9,90 | 9,93 | 9,56 | 9,65 | -0,36% | 1.547.770,00 |
| 09.05.2024 | 9,68 | 9,95 | 9,55 | 9,68 | 2,54% | 883.594,00 |
| 08.05.2024 | 9,55 | 9,60 | 9,36 | 9,44 | -3,77% | 1.627.490,00 |
| 07.05.2024 | 9,73 | 9,82 | 9,56 | 9,81 | -1,60% | 1.231.934,00 |
| 06.05.2024 | 9,91 | 10,25 | 9,73 | 9,97 | 3,10% | 3.170.128,00 |
| 03.05.2024 | 9,41 | 9,78 | 9,21 | 9,67 | 4,09% | 4.852.102,00 |
| 02.05.2024 | 9,00 | 9,34 | 8,83 | 9,29 | 8,40% | 2.425.718,00 |
| 01.05.2024 | 8,60 | 8,79 | 8,57 | 8,57 | -0,58% | 847.556,00 |
| 30.04.2024 | 8,69 | 8,79 | 8,56 | 8,62 | -2,93% | 1.079.482,00 |
| 29.04.2024 | 8,76 | 8,95 | 8,65 | 8,88 | 0,91% | 1.087.928,00 |
| 26.04.2024 | 8,72 | 8,98 | 8,72 | 8,80 | 4,39% | 2.236.703,00 |
| 25.04.2024 | 8,32 | 8,57 | 8,27 | 8,43 | -1,17% | 1.727.583,00 |
| 24.04.2024 | 8,33 | 8,53 | 8,27 | 8,53 | 4,92% | 1.224.729,00 |
| 23.04.2024 | 8,11 | 8,22 | 7,97 | 8,13 | 0,49% | 1.318.642,00 |
| 22.04.2024 | 8,00 | 8,12 | 7,84 | 8,09 | 2,41% | 1.663.437,00 |
| 19.04.2024 | 8,14 | 8,14 | 7,84 | 7,90 | -1,99% | 2.582.974,00 |
| 18.04.2024 | 7,85 | 8,11 | 7,80 | 8,06 | 3,87% | 2.378.373,00 |
| 17.04.2024 | 7,80 | 7,97 | 7,73 | 7,76 | 0,84% | 1.094.908,00 |
| 16.04.2024 | 7,63 | 7,81 | 7,59 | 7,70 | 0,13% | 2.387.886,00 |
| 15.04.2024 | 7,66 | 8,00 | 7,58 | 7,69 | 0,72% | 3.362.346,00 |
| 12.04.2024 | 8,10 | 8,12 | 7,60 | 7,63 | -6,95% | 3.292.680,00 |
| 11.04.2024 | 8,30 | 8,41 | 8,00 | 8,20 | -8,28% | 2.133.726,00 |
| 10.04.2024 | 9,21 | 9,26 | 8,80 | 8,94 | -1,81% | 4.613.655,00 |
| 09.04.2024 | 8,91 | 9,18 | 8,86 | 9,11 | 3,70% | 4.289.865,00 |
| 08.04.2024 | 8,85 | 9,01 | 8,76 | 8,78 | 0,00% | 2.299.215,00 |
| 05.04.2024 | 9,14 | 9,14 | 8,75 | 8,78 | -2,88% | 1.763.510,00 |
| 04.04.2024 | 9,45 | 9,54 | 9,02 | 9,04 | -4,34% | 2.030.468,00 |
| 03.04.2024 | 9,35 | 9,48 | 9,27 | 9,45 | 0,11% | 1.112.816,00 |
| 02.04.2024 | 9,39 | 9,56 | 9,36 | 9,44 | 0,27% | 1.191.807,00 |
| 01.04.2024 | 9,31 | 9,65 | 9,30 | 9,42 | 3,58% | 1.637.286,00 |
| 28.03.2024 | 9,36 | 9,57 | 9,05 | 9,09 | -4,32% | 2.632.470,00 |
| 27.03.2024 | 9,10 | 9,68 | 8,93 | 9,50 | 4,05% | 3.216.254,00 |
| 26.03.2024 | 8,94 | 9,20 | 8,91 | 9,13 | 2,47% | 3.163.923,00 |
| 25.03.2024 | 8,69 | 8,95 | 8,64 | 8,91 | 3,48% | 1.964.728,00 |
| 22.03.2024 | 8,93 | 8,93 | 8,59 | 8,61 | -5,18% | 3.750.176,00 |
| 21.03.2024 | 9,30 | 9,30 | 9,08 | 9,08 | -3,71% | 1.834.440,00 |
| 20.03.2024 | 9,39 | 9,48 | 9,20 | 9,43 | 1,29% | 2.416.905,00 |
| 19.03.2024 | 9,50 | 9,50 | 9,06 | 9,31 | -1,27% | 2.855.961,00 |
| 18.03.2024 | 9,74 | 9,90 | 9,41 | 9,43 | -4,84% | 2.285.550,00 |
| 15.03.2024 | 9,39 | 9,93 | 9,36 | 9,91 | 4,21% | 2.209.882,00 |
| 14.03.2024 | 10,29 | 10,29 | 9,24 | 9,51 | -1,96% | 4.930.795,00 |
| 13.03.2024 | 9,74 | 9,96 | 9,66 | 9,70 | 0,21% | 2.312.344,00 |
| 12.03.2024 | 9,62 | 9,89 | 9,59 | 9,68 | 4,65% | 2.140.605,00 |
| 11.03.2024 | 9,31 | 9,71 | 9,25 | 9,25 | 2,66% | 1.823.427,00 |
| 08.03.2024 | 9,00 | 9,28 | 8,99 | 9,01 | 0,11% | 1.656.310,00 |
| 07.03.2024 | 8,64 | 9,03 | 8,60 | 9,00 | 2,62% | 1.815.092,00 |
| 06.03.2024 | 8,62 | 8,95 | 8,57 | 8,77 | 5,35% | 2.180.087,00 |
| 05.03.2024 | 8,20 | 8,52 | 8,08 | 8,33 | 0,06% | 2.584.080,00 |