6,654$
-0,61%
Echtzeit-Aktienkurs Weibo Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Weibo Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 6,70 | 6,70 | 6,62 | 6,64 | -0,82% | 1.075.160,00 |
| 08.09.2026 | 6,71 | 6,72 | 6,66 | 6,70 | -0,37% | 1.169.186,00 |
| 04.09.2026 | 6,80 | 6,84 | 6,71 | 6,72 | -0,44% | 827.070,00 |
| 03.09.2026 | 6,80 | 6,83 | 6,72 | 6,75 | -0,30% | 1.239.942,00 |
| 02.09.2026 | 6,80 | 6,89 | 6,75 | 6,77 | -0,44% | 1.623.532,00 |
| 01.09.2026 | 6,83 | 6,88 | 6,79 | 6,80 | -0,44% | 1.213.238,00 |
| 31.08.2026 | 6,95 | 6,98 | 6,83 | 6,83 | -2,29% | 1.934.472,00 |
| 28.08.2026 | 7,01 | 7,05 | 6,97 | 6,99 | 0,00% | 796.201,00 |
| 27.08.2026 | 7,04 | 7,10 | 6,98 | 6,99 | -0,71% | 828.035,00 |
| 26.08.2026 | 7,10 | 7,15 | 7,02 | 7,04 | -1,12% | 952.544,00 |
| 25.08.2026 | 7,00 | 7,14 | 7,00 | 7,12 | 1,64% | 2.671.232,00 |
| 24.08.2026 | 6,98 | 7,03 | 6,89 | 7,01 | -0,36% | 1.776.173,00 |
| 21.08.2026 | 7,13 | 7,17 | 7,03 | 7,03 | -2,23% | 1.655.502,00 |
| 20.08.2026 | 7,30 | 7,31 | 7,05 | 7,19 | -4,13% | 3.769.537,00 |
| 19.08.2026 | 7,68 | 7,75 | 7,44 | 7,50 | -1,19% | 1.662.594,00 |
| 18.08.2026 | 7,59 | 7,64 | 7,52 | 7,59 | 0,26% | 1.162.006,00 |
| 17.08.2026 | 7,66 | 7,72 | 7,51 | 7,57 | -1,30% | 684.849,00 |
| 14.08.2026 | 7,66 | 7,69 | 7,61 | 7,67 | 0,39% | 506.291,00 |
| 13.08.2026 | 7,73 | 7,77 | 7,60 | 7,64 | -1,55% | 1.078.159,00 |
| 12.08.2026 | 7,79 | 7,86 | 7,70 | 7,76 | -1,40% | 742.353,00 |
| 11.08.2026 | 7,90 | 7,94 | 7,78 | 7,87 | -1,32% | 967.368,00 |
| 10.08.2026 | 7,93 | 8,01 | 7,87 | 7,98 | 0,44% | 540.902,00 |
| 07.08.2026 | 7,95 | 7,97 | 7,84 | 7,94 | 0,57% | 471.525,00 |
| 06.08.2026 | 7,93 | 7,93 | 7,86 | 7,90 | -0,69% | 680.639,00 |
| 05.08.2026 | 8,00 | 8,03 | 7,91 | 7,95 | -1,55% | 873.827,00 |
| 04.08.2026 | 8,08 | 8,16 | 8,02 | 8,08 | -1,16% | 744.061,00 |
| 03.08.2026 | 8,15 | 8,29 | 8,13 | 8,17 | 0,25% | 772.401,00 |
| 31.07.2026 | 8,06 | 8,15 | 8,01 | 8,15 | 0,43% | 515.179,00 |
| 30.07.2026 | 8,06 | 8,12 | 7,99 | 8,12 | 1,44% | 854.518,00 |
| 29.07.2026 | 7,87 | 8,16 | 7,83 | 8,00 | 0,63% | 1.228.146,00 |
| 28.07.2026 | 7,82 | 7,98 | 7,81 | 7,95 | 1,92% | 601.372,00 |
| 27.07.2026 | 7,85 | 7,93 | 7,80 | 7,80 | 0,91% | 667.474,00 |
| 24.07.2026 | 7,81 | 7,85 | 7,73 | 7,73 | -0,90% | 569.638,00 |
| 23.07.2026 | 7,85 | 7,87 | 7,73 | 7,80 | -0,64% | 559.990,00 |
| 22.07.2026 | 7,96 | 7,97 | 7,84 | 7,85 | -1,81% | 596.719,00 |
| 21.07.2026 | 7,99 | 8,06 | 7,96 | 8,00 | -0,06% | 982.106,00 |
| 20.07.2026 | 7,90 | 8,04 | 7,84 | 8,00 | 3,23% | 1.016.585,00 |
| 17.07.2026 | 7,69 | 7,77 | 7,67 | 7,75 | -1,21% | 736.905,00 |
| 16.07.2026 | 7,79 | 7,91 | 7,71 | 7,85 | 1,36% | 1.118.852,00 |
| 15.07.2026 | 7,75 | 7,89 | 7,70 | 7,74 | 1,04% | 1.187.081,00 |
| 14.07.2026 | 7,70 | 7,73 | 7,65 | 7,66 | -0,26% | 546.503,00 |
| 13.07.2026 | 7,77 | 7,80 | 7,63 | 7,68 | -0,52% | 483.851,00 |
| 10.07.2026 | 7,78 | 7,80 | 7,68 | 7,72 | 0,00% | 484.207,00 |
| 09.07.2026 | 7,63 | 7,76 | 7,61 | 7,72 | 0,78% | 731.823,00 |
| 08.07.2026 | 7,63 | 7,68 | 7,57 | 7,66 | 2,41% | 815.807,00 |
| 07.07.2026 | 7,59 | 7,64 | 7,47 | 7,48 | -1,19% | 710.787,00 |
| 06.07.2026 | 7,49 | 7,58 | 7,45 | 7,57 | 2,85% | 835.273,00 |
| 02.07.2026 | 7,45 | 7,47 | 7,30 | 7,36 | -0,94% | 1.153.018,00 |
| 01.07.2026 | 7,25 | 7,49 | 7,25 | 7,43 | 2,34% | 1.515.235,00 |
| 30.06.2026 | 7,26 | 7,31 | 7,15 | 7,26 | 0,00% | 1.710.013,00 |
| 29.06.2026 | 7,25 | 7,32 | 7,22 | 7,26 | 0,83% | 1.059.874,00 |
| 26.06.2026 | 7,10 | 7,23 | 7,09 | 7,20 | -0,28% | 2.071.350,00 |
| 25.06.2026 | 7,25 | 7,28 | 7,19 | 7,22 | -0,96% | 932.560,00 |
| 24.06.2026 | 7,28 | 7,36 | 7,27 | 7,29 | -0,55% | 905.268,00 |
| 23.06.2026 | 7,22 | 7,36 | 7,21 | 7,33 | -0,41% | 738.699,00 |
| 22.06.2026 | 7,30 | 7,43 | 7,30 | 7,36 | 0,41% | 2.016.205,00 |
| 19.06.2026 | 7,34 | 7,37 | 7,32 | 7,33 | 0,00% | - |
| 18.06.2026 | 7,42 | 7,44 | 7,31 | 7,33 | -1,28% | 2.851.035,00 |
| 17.06.2026 | 7,50 | 7,56 | 7,42 | 7,43 | -1,00% | 2.200.686,00 |
| 16.06.2026 | 7,60 | 7,60 | 7,44 | 7,50 | -2,15% | 1.579.443,00 |
| 15.06.2026 | 7,70 | 7,78 | 7,64 | 7,67 | 0,33% | 895.430,00 |
| 12.06.2026 | 7,67 | 7,74 | 7,63 | 7,64 | 0,13% | 1.080.643,00 |
| 11.06.2026 | 7,65 | 7,68 | 7,47 | 7,63 | -0,33% | 2.293.224,00 |
| 10.06.2026 | 7,63 | 7,76 | 7,63 | 7,66 | 0,00% | 826.872,00 |
| 09.06.2026 | 7,72 | 7,74 | 7,59 | 7,66 | 0,26% | 1.318.143,00 |
| 08.06.2026 | 7,70 | 7,74 | 7,62 | 7,64 | -0,84% | 1.079.116,00 |
| 05.06.2026 | 7,91 | 7,94 | 7,68 | 7,70 | -1,85% | 2.068.478,00 |
| 04.06.2026 | 7,88 | 7,99 | 7,84 | 7,85 | -0,82% | 1.041.983,00 |
| 03.06.2026 | 7,91 | 8,03 | 7,90 | 7,91 | -1,49% | 1.314.799,00 |
| 02.06.2026 | 8,08 | 8,12 | 8,01 | 8,03 | 0,69% | 1.114.892,00 |
| 01.06.2026 | 7,81 | 8,06 | 7,81 | 7,98 | 1,46% | 1.232.463,00 |
| 29.05.2026 | 7,72 | 7,88 | 7,69 | 7,86 | 0,19% | 2.333.387,00 |
| 28.05.2026 | 7,81 | 7,91 | 7,72 | 7,85 | -2,97% | 2.558.720,00 |
| 27.05.2026 | 7,95 | 8,09 | 7,91 | 8,09 | 0,25% | 1.468.729,00 |
| 26.05.2026 | 8,02 | 8,15 | 8,02 | 8,07 | 0,69% | 1.445.887,00 |
| 22.05.2026 | 7,88 | 8,07 | 7,79 | 8,01 | -0,99% | 1.721.810,00 |
| 21.05.2026 | 8,17 | 8,18 | 8,05 | 8,09 | -1,94% | 1.811.661,00 |
| 20.05.2026 | 8,27 | 8,27 | 8,19 | 8,25 | 0,00% | 944.681,00 |
| 19.05.2026 | 8,28 | 8,30 | 8,20 | 8,25 | -0,06% | 823.397,00 |
| 18.05.2026 | 8,16 | 8,28 | 8,05 | 8,26 | 1,66% | 1.379.609,00 |
| 15.05.2026 | 8,25 | 8,31 | 8,11 | 8,12 | -2,75% | 891.046,00 |
| 14.05.2026 | 8,56 | 8,58 | 8,32 | 8,35 | -4,08% | 4.648.016,00 |
| 13.05.2026 | 8,40 | 8,77 | 8,35 | 8,71 | 4,06% | 1.116.668,00 |
| 12.05.2026 | 8,36 | 8,39 | 8,25 | 8,37 | -0,18% | 621.601,00 |
| 11.05.2026 | 8,44 | 8,50 | 8,37 | 8,38 | -1,30% | 761.082,00 |
| 08.05.2026 | 8,55 | 8,62 | 8,43 | 8,49 | 0,35% | 583.114,00 |
| 07.05.2026 | 8,47 | 8,56 | 8,41 | 8,46 | -0,12% | 779.220,00 |
| 06.05.2026 | 8,51 | 8,62 | 8,43 | 8,47 | 1,01% | 2.360.034,00 |
| 05.05.2026 | 8,41 | 8,45 | 8,34 | 8,39 | 0,42% | 416.543,00 |
| 04.05.2026 | 8,32 | 8,40 | 8,32 | 8,35 | -0,12% | 423.440,00 |
| 01.05.2026 | 8,42 | 8,48 | 8,30 | 8,36 | -0,59% | 516.429,00 |
| 30.04.2026 | 8,15 | 8,41 | 8,15 | 8,41 | 3,06% | 715.826,00 |
| 29.04.2026 | 8,15 | 8,24 | 8,12 | 8,16 | 0,25% | 623.953,00 |
| 28.04.2026 | 8,26 | 8,26 | 8,10 | 8,14 | -2,28% | 663.154,00 |
| 27.04.2026 | 8,40 | 8,50 | 8,32 | 8,33 | -0,95% | 1.415.049,00 |
| 24.04.2026 | 8,39 | 8,46 | 8,34 | 8,41 | 0,84% | 901.271,00 |
| 23.04.2026 | 8,54 | 8,57 | 8,29 | 8,34 | -2,57% | 995.465,00 |
| 22.04.2026 | 8,64 | 8,65 | 8,52 | 8,56 | -0,81% | 679.937,00 |
| 21.04.2026 | 8,75 | 8,81 | 8,62 | 8,63 | -1,71% | 1.200.080,00 |
| 20.04.2026 | 8,62 | 8,84 | 8,62 | 8,78 | -0,68% | 1.098.460,00 |