10,002$
0,62%
Echtzeit-Aktienkurs Weibo Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Weibo Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 12,33 | 12,48 | 12,25 | 12,28 | -2,00% | 1.037.627,00 |
| 19.09.2025 | 12,36 | 12,89 | 12,36 | 12,53 | 1,05% | 2.288.182,00 |
| 18.09.2025 | 12,62 | 12,71 | 12,26 | 12,40 | -2,82% | 1.543.602,00 |
| 17.09.2025 | 12,79 | 12,89 | 12,57 | 12,76 | 1,35% | 1.838.325,00 |
| 16.09.2025 | 12,70 | 12,78 | 12,34 | 12,59 | -0,87% | 2.222.986,00 |
| 15.09.2025 | 12,50 | 12,92 | 12,47 | 12,70 | 3,67% | 2.856.004,00 |
| 12.09.2025 | 12,05 | 12,27 | 11,89 | 12,25 | 2,85% | 1.499.188,00 |
| 11.09.2025 | 12,18 | 12,30 | 11,91 | 11,91 | -2,22% | 949.411,00 |
| 10.09.2025 | 12,30 | 12,32 | 11,97 | 12,18 | -0,73% | 1.603.463,00 |
| 09.09.2025 | 11,70 | 12,28 | 11,70 | 12,27 | 6,51% | 3.599.928,00 |
| 08.09.2025 | 11,88 | 12,00 | 11,51 | 11,52 | -1,62% | 882.957,00 |
| 05.09.2025 | 11,66 | 11,71 | 11,54 | 11,71 | 1,47% | 721.279,00 |
| 04.09.2025 | 11,59 | 11,72 | 11,40 | 11,54 | -2,29% | 733.003,00 |
| 03.09.2025 | 11,21 | 11,83 | 11,20 | 11,81 | 4,79% | 1.042.029,00 |
| 02.09.2025 | 11,32 | 11,39 | 11,15 | 11,27 | -1,66% | 532.612,00 |
| 29.08.2025 | 11,30 | 11,60 | 11,24 | 11,46 | 2,60% | 960.019,00 |
| 28.08.2025 | 11,17 | 11,31 | 11,11 | 11,17 | 0,00% | 1.403.660,00 |
| 27.08.2025 | 10,95 | 11,17 | 10,89 | 11,17 | -1,33% | 923.849,00 |
| 26.08.2025 | 11,52 | 11,58 | 11,29 | 11,32 | -1,99% | 716.252,00 |
| 25.08.2025 | 11,53 | 11,76 | 11,51 | 11,55 | 0,61% | 1.804.211,00 |
| 22.08.2025 | 11,49 | 11,66 | 11,45 | 11,48 | 1,77% | 1.062.615,00 |
| 21.08.2025 | 11,22 | 11,39 | 11,13 | 11,28 | 1,08% | 641.460,00 |
| 20.08.2025 | 11,22 | 11,28 | 11,07 | 11,16 | -0,45% | 1.149.317,00 |
| 19.08.2025 | 11,93 | 11,95 | 11,20 | 11,21 | -6,11% | 2.510.161,00 |
| 18.08.2025 | 11,72 | 11,97 | 11,61 | 11,94 | 3,38% | 2.625.515,00 |
| 15.08.2025 | 11,56 | 11,79 | 11,22 | 11,55 | 0,96% | 2.782.543,00 |
| 14.08.2025 | 10,54 | 11,51 | 10,30 | 11,44 | 11,28% | 5.532.069,00 |
| 13.08.2025 | 10,41 | 10,47 | 10,15 | 10,28 | 1,78% | 1.902.183,00 |
| 12.08.2025 | 9,79 | 10,13 | 9,79 | 10,10 | 3,80% | 664.230,00 |
| 11.08.2025 | 9,99 | 10,01 | 9,70 | 9,73 | -1,62% | 615.243,00 |
| 08.08.2025 | 9,70 | 9,95 | 9,65 | 9,89 | 1,75% | 902.881,00 |
| 07.08.2025 | 9,80 | 9,88 | 9,71 | 9,72 | -0,31% | 382.939,00 |
| 06.08.2025 | 9,74 | 9,79 | 9,60 | 9,75 | -0,10% | 378.570,00 |
| 05.08.2025 | 9,71 | 9,80 | 9,64 | 9,76 | 1,46% | 1.111.828,00 |
| 04.08.2025 | 9,68 | 9,79 | 9,60 | 9,62 | 1,26% | 400.335,00 |
| 01.08.2025 | 9,50 | 9,58 | 9,38 | 9,50 | -1,45% | 528.156,00 |
| 31.07.2025 | 9,76 | 9,80 | 9,48 | 9,64 | -2,03% | 1.031.556,00 |
| 30.07.2025 | 10,11 | 10,19 | 9,81 | 9,84 | -3,62% | 878.632,00 |
| 29.07.2025 | 10,17 | 10,33 | 10,17 | 10,21 | 0,29% | 548.716,00 |
| 28.07.2025 | 10,19 | 10,36 | 10,11 | 10,18 | -0,10% | 697.879,00 |
| 25.07.2025 | 10,20 | 10,22 | 9,98 | 10,19 | -1,26% | 673.425,00 |
| 24.07.2025 | 10,54 | 10,64 | 10,28 | 10,32 | -2,73% | 771.273,00 |
| 23.07.2025 | 10,38 | 10,68 | 10,38 | 10,61 | 4,02% | 1.213.043,00 |
| 22.07.2025 | 10,13 | 10,27 | 10,06 | 10,20 | 0,59% | 748.084,00 |
| 21.07.2025 | 10,24 | 10,34 | 10,13 | 10,14 | -0,98% | 663.947,00 |
| 18.07.2025 | 10,17 | 10,35 | 10,14 | 10,24 | 1,09% | 772.312,00 |
| 17.07.2025 | 10,14 | 10,22 | 10,07 | 10,13 | -0,49% | 512.038,00 |
| 16.07.2025 | 10,32 | 10,32 | 10,00 | 10,18 | -1,83% | 791.245,00 |
| 15.07.2025 | 9,94 | 10,42 | 9,94 | 10,37 | 6,03% | 2.800.389,00 |
| 14.07.2025 | 9,77 | 9,90 | 9,70 | 9,78 | 0,51% | 423.643,00 |
| 11.07.2025 | 9,76 | 9,81 | 9,71 | 9,73 | -0,31% | 395.485,00 |
| 10.07.2025 | 9,83 | 9,92 | 9,74 | 9,76 | 0,21% | 716.743,00 |
| 09.07.2025 | 9,74 | 9,81 | 9,64 | 9,74 | -0,31% | 881.227,00 |
| 08.07.2025 | 9,77 | 10,12 | 9,75 | 9,77 | 1,45% | 1.431.396,00 |
| 07.07.2025 | 9,48 | 9,78 | 9,48 | 9,63 | 0,84% | 675.475,00 |
| 03.07.2025 | 9,48 | 9,57 | 9,42 | 9,55 | 0,53% | 383.941,00 |
| 02.07.2025 | 9,50 | 9,52 | 9,42 | 9,50 | -0,21% | 408.879,00 |
| 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 |