1,072$
0,17%
Echtzeit-Aktienkurs Tuniu Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Tuniu Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 1,11 | 1,11 | 1,07 | 1,07 | -2,73% | 163.353,00 |
| 31.03.2025 | 1,06 | 1,12 | 1,05 | 1,10 | 1,85% | 257.778,00 |
| 28.03.2025 | 1,10 | 1,11 | 1,07 | 1,08 | -1,82% | 124.742,00 |
| 27.03.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 3,29% | 246.059,00 |
| 26.03.2025 | 1,05 | 1,08 | 1,05 | 1,07 | 1,43% | 133.540,00 |
| 25.03.2025 | 1,06 | 1,08 | 1,05 | 1,05 | -0,94% | 147.644,00 |
| 24.03.2025 | 1,05 | 1,09 | 1,04 | 1,06 | 1,92% | 177.645,00 |
| 21.03.2025 | 1,07 | 1,08 | 1,04 | 1,04 | -1,89% | 156.615,00 |
| 20.03.2025 | 1,08 | 1,09 | 1,05 | 1,06 | -1,85% | 138.762,00 |
| 19.03.2025 | 1,10 | 1,12 | 1,07 | 1,08 | -0,92% | 144.316,00 |
| 18.03.2025 | 1,10 | 1,11 | 1,07 | 1,09 | 0,00% | 250.238,00 |
| 17.03.2025 | 1,08 | 1,14 | 1,08 | 1,09 | 0,93% | 730.398,00 |
| 14.03.2025 | 1,07 | 1,11 | 1,06 | 1,08 | -0,92% | 464.194,00 |
| 13.03.2025 | 1,10 | 1,12 | 1,08 | 1,09 | -0,91% | 100.528,00 |
| 12.03.2025 | 1,10 | 1,14 | 1,10 | 1,10 | -0,90% | 69.213,00 |
| 11.03.2025 | 1,06 | 1,12 | 1,06 | 1,11 | 4,72% | 242.527,00 |
| 10.03.2025 | 1,14 | 1,15 | 1,03 | 1,06 | -7,83% | 205.180,00 |
| 07.03.2025 | 1,15 | 1,17 | 1,12 | 1,15 | 2,68% | 216.809,00 |
| 06.03.2025 | 1,08 | 1,13 | 1,08 | 1,12 | 3,70% | 481.215,00 |
| 05.03.2025 | 1,05 | 1,09 | 1,05 | 1,08 | 4,85% | 509.568,00 |
| 04.03.2025 | 1,01 | 1,05 | 1,00 | 1,03 | 0,98% | 202.463,00 |
| 03.03.2025 | 1,00 | 1,05 | 1,00 | 1,02 | 0,49% | 141.244,00 |
| 28.02.2025 | 1,00 | 1,05 | 1,00 | 1,02 | 0,50% | 84.538,00 |
| 27.02.2025 | 1,00 | 1,03 | 1,00 | 1,01 | 1,00% | 160.121,00 |
| 26.02.2025 | 1,03 | 1,04 | 1,00 | 1,00 | -1,48% | 245.594,00 |
| 25.02.2025 | 1,02 | 1,04 | 1,00 | 1,02 | -0,49% | 206.084,00 |
| 24.02.2025 | 1,04 | 1,05 | 1,00 | 1,02 | -1,45% | 391.749,00 |
| 21.02.2025 | 1,07 | 1,09 | 1,03 | 1,04 | 0,98% | 473.265,00 |
| 20.02.2025 | 1,05 | 1,06 | 1,02 | 1,03 | -0,49% | 152.158,00 |
| 19.02.2025 | 1,01 | 1,04 | 1,01 | 1,03 | 3,00% | 209.845,00 |
| 18.02.2025 | 1,01 | 1,03 | 1,00 | 1,00 | 0,98% | 224.729,00 |
| 14.02.2025 | 1,03 | 1,07 | 0,98 | 0,99 | -1,95% | 710.892,00 |
| 13.02.2025 | 1,00 | 1,01 | 0,97 | 1,01 | 2,00% | 142.722,00 |
| 12.02.2025 | 0,99 | 1,04 | 0,98 | 0,99 | 0,01% | 515.547,00 |
| 11.02.2025 | 1,04 | 1,04 | 0,97 | 0,99 | -3,87% | 141.455,00 |
| 10.02.2025 | 1,01 | 1,03 | 1,00 | 1,03 | 2,08% | 176.673,00 |
| 07.02.2025 | 1,02 | 1,03 | 1,00 | 1,01 | 1,44% | 191.678,00 |
| 06.02.2025 | 1,00 | 1,01 | 0,99 | 0,99 | 0,17% | 67.165,00 |
| 05.02.2025 | 0,99 | 1,01 | 0,98 | 0,99 | 0,19% | 66.357,00 |
| 04.02.2025 | 0,99 | 1,01 | 0,99 | 0,99 | 0,11% | 158.523,00 |
| 03.02.2025 | 0,98 | 1,01 | 0,96 | 0,99 | -0,10% | 129.394,00 |
| 31.01.2025 | 1,04 | 1,04 | 0,99 | 0,99 | -3,79% | 165.321,00 |
| 30.01.2025 | 1,01 | 1,04 | 1,01 | 1,03 | 3,00% | 98.406,00 |
| 29.01.2025 | 1,04 | 1,04 | 1,00 | 1,00 | -3,85% | 33.658,00 |
| 28.01.2025 | 0,98 | 1,04 | 0,98 | 1,04 | 4,38% | 20.459,00 |
| 27.01.2025 | 1,04 | 1,04 | 0,99 | 1,00 | -1,35% | 128.504,00 |
| 24.01.2025 | 1,04 | 1,05 | 1,00 | 1,01 | -1,94% | 127.517,00 |
| 23.01.2025 | 0,99 | 1,04 | 0,99 | 1,03 | 1,98% | 83.167,00 |
| 22.01.2025 | 1,00 | 1,02 | 0,99 | 1,01 | 1,23% | 109.283,00 |
| 21.01.2025 | 1,02 | 1,02 | 0,98 | 1,00 | -0,23% | 146.459,00 |
| 17.01.2025 | 0,97 | 1,02 | 0,96 | 1,00 | 3,51% | 193.068,00 |
| 16.01.2025 | 0,96 | 0,98 | 0,93 | 0,97 | 1,06% | 40.193,00 |
| 15.01.2025 | 0,96 | 0,98 | 0,94 | 0,96 | -0,42% | 149.261,00 |
| 14.01.2025 | 0,96 | 0,98 | 0,96 | 0,96 | 0,00% | 43.733,00 |
| 13.01.2025 | 0,96 | 0,98 | 0,96 | 0,96 | -2,44% | 36.840,00 |
| 10.01.2025 | 1,00 | 1,01 | 0,96 | 0,98 | -1,60% | 89.364,00 |
| 08.01.2025 | 1,02 | 1,03 | 0,99 | 1,00 | -0,99% | 82.488,00 |
| 07.01.2025 | 0,99 | 1,05 | 0,99 | 1,01 | 1,00% | 97.189,00 |
| 06.01.2025 | 0,99 | 1,04 | 0,99 | 1,00 | -0,99% | 247.331,00 |
| 03.01.2025 | 1,01 | 1,05 | 1,00 | 1,01 | 0,00% | 147.042,00 |
| 02.01.2025 | 0,98 | 1,03 | 0,98 | 1,01 | -0,98% | 91.787,00 |
| 31.12.2024 | 0,94 | 1,04 | 0,94 | 1,02 | 6,25% | 165.394,00 |
| 30.12.2024 | 0,99 | 1,00 | 0,93 | 0,96 | -2,54% | 309.211,00 |
| 27.12.2024 | 1,02 | 1,03 | 0,95 | 0,99 | -0,51% | 353.674,00 |
| 26.12.2024 | 0,99 | 1,02 | 0,95 | 0,99 | 1,75% | 218.601,00 |
| 24.12.2024 | 0,99 | 0,99 | 0,95 | 0,97 | -2,70% | 105.950,00 |
| 23.12.2024 | 0,99 | 1,02 | 0,94 | 1,00 | 1,73% | 413.999,00 |
| 20.12.2024 | 1,04 | 1,06 | 0,98 | 0,98 | -2,67% | 246.993,00 |
| 19.12.2024 | 1,02 | 1,05 | 1,01 | 1,01 | -1,94% | 44.979,00 |
| 18.12.2024 | 1,05 | 1,09 | 1,01 | 1,03 | -4,63% | 167.680,00 |
| 17.12.2024 | 1,03 | 1,09 | 1,03 | 1,08 | 6,93% | 157.319,00 |
| 16.12.2024 | 1,04 | 1,07 | 1,01 | 1,01 | -2,88% | 143.432,00 |
| 13.12.2024 | 1,04 | 1,06 | 1,03 | 1,04 | -0,95% | 86.897,00 |
| 12.12.2024 | 1,10 | 1,10 | 1,04 | 1,05 | -4,55% | 157.590,00 |
| 11.12.2024 | 1,11 | 1,11 | 1,06 | 1,10 | 0,00% | 270.444,00 |
| 10.12.2024 | 1,08 | 1,12 | 1,04 | 1,10 | 0,00% | 161.421,00 |
| 09.12.2024 | 1,10 | 1,15 | 1,08 | 1,10 | 5,77% | 451.519,00 |
| 06.12.2024 | 1,01 | 1,11 | 0,96 | 1,04 | 2,97% | 553.596,00 |
| 05.12.2024 | 1,13 | 1,13 | 1,01 | 1,01 | -10,62% | 549.147,00 |
| 04.12.2024 | 1,14 | 1,15 | 1,09 | 1,13 | 0,00% | 226.752,00 |
| 03.12.2024 | 1,11 | 1,17 | 1,11 | 1,13 | 0,89% | 258.646,00 |
| 02.12.2024 | 1,13 | 1,14 | 1,08 | 1,12 | -1,75% | 194.245,00 |
| 29.11.2024 | 1,09 | 1,14 | 1,09 | 1,14 | 4,59% | 137.162,00 |
| 27.11.2024 | 1,04 | 1,11 | 1,04 | 1,09 | 6,86% | 158.850,00 |
| 26.11.2024 | 1,02 | 1,06 | 1,02 | 1,02 | 0,00% | 125.284,00 |
| 25.11.2024 | 1,01 | 1,05 | 1,01 | 1,02 | 0,00% | 84.416,00 |
| 22.11.2024 | 1,02 | 1,02 | 1,01 | 1,02 | 0,00% | 160.961,00 |
| 21.11.2024 | 1,01 | 1,04 | 1,01 | 1,02 | -0,97% | 194.938,00 |
| 20.11.2024 | 1,02 | 1,06 | 1,02 | 1,03 | 0,00% | 132.434,00 |
| 19.11.2024 | 1,01 | 1,04 | 1,01 | 1,03 | 3,00% | 90.597,00 |
| 18.11.2024 | 1,00 | 1,05 | 1,00 | 1,00 | -2,91% | 384.822,00 |
| 15.11.2024 | 1,04 | 1,07 | 1,03 | 1,03 | -1,90% | 215.890,00 |
| 14.11.2024 | 1,05 | 1,10 | 1,03 | 1,05 | -1,87% | 173.378,00 |
| 13.11.2024 | 1,02 | 1,08 | 1,00 | 1,07 | 5,94% | 236.078,00 |
| 12.11.2024 | 1,12 | 1,12 | 1,00 | 1,01 | -9,82% | 938.470,00 |
| 11.11.2024 | 1,17 | 1,18 | 1,10 | 1,12 | -2,61% | 398.254,00 |
| 08.11.2024 | 1,13 | 1,15 | 1,10 | 1,15 | 0,00% | 332.164,00 |
| 07.11.2024 | 1,15 | 1,18 | 1,11 | 1,15 | 5,02% | 356.545,00 |
| 06.11.2024 | 1,12 | 1,14 | 1,07 | 1,10 | -2,23% | 419.198,00 |
| 05.11.2024 | 1,16 | 1,18 | 1,12 | 1,12 | -3,45% | 173.843,00 |