1,583$
0,22%
Echtzeit-Aktienkurs Xunlei Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Xunlei Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1,59 | 1,59 | 1,57 | 1,58 | -0,21% | - |
| 13.09.2024 | 1,56 | 1,59 | 1,55 | 1,58 | 0,64% | 36.538,00 |
| 12.09.2024 | 1,56 | 1,61 | 1,56 | 1,57 | 1,95% | 24.677,00 |
| 11.09.2024 | 1,55 | 1,58 | 1,51 | 1,54 | -0,32% | 28.550,00 |
| 10.09.2024 | 1,51 | 1,57 | 1,51 | 1,55 | 1,64% | 28.742,00 |
| 09.09.2024 | 1,51 | 1,56 | 1,51 | 1,52 | -1,94% | 52.501,00 |
| 06.09.2024 | 1,57 | 1,57 | 1,54 | 1,55 | 0,00% | 31.309,00 |
| 05.09.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -0,96% | 12.783,00 |
| 04.09.2024 | 1,58 | 1,58 | 1,55 | 1,57 | -0,95% | 26.021,00 |
| 03.09.2024 | 1,62 | 1,62 | 1,51 | 1,58 | -2,77% | 102.577,00 |
| 30.08.2024 | 1,64 | 1,66 | 1,61 | 1,63 | -0,91% | 31.407,00 |
| 29.08.2024 | 1,60 | 1,65 | 1,58 | 1,64 | 3,14% | 29.357,00 |
| 28.08.2024 | 1,62 | 1,62 | 1,57 | 1,59 | -2,45% | 27.741,00 |
| 27.08.2024 | 1,59 | 1,63 | 1,58 | 1,63 | 1,24% | 33.422,00 |
| 26.08.2024 | 1,63 | 1,65 | 1,60 | 1,61 | -2,42% | 26.129,00 |
| 23.08.2024 | 1,61 | 1,66 | 1,60 | 1,65 | 1,85% | 17.509,00 |
| 22.08.2024 | 1,62 | 1,63 | 1,61 | 1,62 | 0,62% | 21.927,00 |
| 21.08.2024 | 1,67 | 1,69 | 1,61 | 1,61 | -4,17% | 29.020,00 |
| 20.08.2024 | 1,67 | 1,72 | 1,64 | 1,68 | 0,07% | 51.127,00 |
| 19.08.2024 | 1,58 | 1,68 | 1,58 | 1,68 | 4,47% | 54.123,00 |
| 16.08.2024 | 1,62 | 1,62 | 1,58 | 1,61 | 0,12% | 64.458,00 |
| 15.08.2024 | 1,62 | 1,62 | 1,55 | 1,61 | 0,31% | 34.275,00 |
| 14.08.2024 | 1,57 | 1,60 | 1,56 | 1,60 | 0,63% | 19.428,00 |
| 13.08.2024 | 1,59 | 1,62 | 1,57 | 1,59 | -0,62% | 46.030,00 |
| 12.08.2024 | 1,61 | 1,62 | 1,58 | 1,60 | 0,00% | 25.043,00 |
| 09.08.2024 | 1,61 | 1,62 | 1,59 | 1,60 | 0,00% | 23.048,00 |
| 08.08.2024 | 1,55 | 1,60 | 1,55 | 1,60 | 3,23% | 18.918,00 |
| 07.08.2024 | 1,56 | 1,61 | 1,55 | 1,55 | 0,00% | 39.676,00 |
| 06.08.2024 | 1,59 | 1,59 | 1,46 | 1,55 | -2,52% | 229.742,00 |
| 05.08.2024 | 1,63 | 1,63 | 1,56 | 1,59 | -3,05% | 83.595,00 |
| 02.08.2024 | 1,66 | 1,67 | 1,64 | 1,64 | -1,20% | 23.344,00 |
| 01.08.2024 | 1,69 | 1,71 | 1,66 | 1,66 | -3,49% | 37.358,00 |
| 31.07.2024 | 1,74 | 1,74 | 1,69 | 1,72 | 2,99% | 22.895,00 |
| 30.07.2024 | 1,70 | 1,73 | 1,66 | 1,67 | -1,76% | 30.076,00 |
| 29.07.2024 | 1,66 | 1,71 | 1,65 | 1,70 | 2,53% | 33.739,00 |
| 26.07.2024 | 1,67 | 1,69 | 1,63 | 1,66 | -0,72% | 70.299,00 |
| 25.07.2024 | 1,67 | 1,71 | 1,67 | 1,67 | -0,89% | 31.975,00 |
| 24.07.2024 | 1,72 | 1,75 | 1,68 | 1,69 | -2,03% | 50.253,00 |
| 23.07.2024 | 1,69 | 1,75 | 1,69 | 1,72 | 0,00% | 27.738,00 |
| 22.07.2024 | 1,69 | 1,73 | 1,63 | 1,72 | 2,99% | 66.181,00 |
| 19.07.2024 | 1,67 | 1,70 | 1,67 | 1,67 | -1,47% | 9.563,00 |
| 18.07.2024 | 1,65 | 1,73 | 1,65 | 1,70 | 2,73% | 35.637,00 |
| 17.07.2024 | 1,63 | 1,72 | 1,62 | 1,65 | 1,85% | 65.513,00 |
| 16.07.2024 | 1,66 | 1,66 | 1,56 | 1,62 | 0,31% | 291.426,00 |
| 15.07.2024 | 1,81 | 1,82 | 1,60 | 1,62 | -10,53% | 244.435,00 |
| 12.07.2024 | 1,79 | 1,83 | 1,78 | 1,81 | 0,84% | 52.857,00 |
| 11.07.2024 | 1,83 | 1,86 | 1,72 | 1,79 | -3,76% | 71.874,00 |
| 10.07.2024 | 1,85 | 1,88 | 1,84 | 1,86 | 1,92% | 22.889,00 |
| 09.07.2024 | 1,76 | 1,84 | 1,76 | 1,83 | 2,53% | 44.831,00 |
| 08.07.2024 | 1,75 | 1,79 | 1,75 | 1,78 | 1,71% | 48.277,00 |
| 05.07.2024 | 1,71 | 1,75 | 1,69 | 1,75 | 2,34% | 46.460,00 |
| 03.07.2024 | 1,67 | 1,72 | 1,67 | 1,71 | 1,79% | 92.016,00 |
| 02.07.2024 | 1,65 | 1,68 | 1,64 | 1,68 | 1,82% | 54.037,00 |
| 01.07.2024 | 1,68 | 1,73 | 1,65 | 1,65 | -1,79% | 35.856,00 |
| 28.06.2024 | 1,71 | 1,71 | 1,68 | 1,68 | -1,47% | 33.515,00 |
| 27.06.2024 | 1,69 | 1,75 | 1,69 | 1,71 | -2,01% | 58.047,00 |
| 26.06.2024 | 1,71 | 1,75 | 1,66 | 1,74 | 1,16% | 52.054,00 |
| 25.06.2024 | 1,74 | 1,74 | 1,71 | 1,72 | -1,71% | 34.709,00 |
| 24.06.2024 | 1,76 | 1,80 | 1,74 | 1,75 | -1,69% | 43.776,00 |
| 21.06.2024 | 1,71 | 1,78 | 1,70 | 1,78 | 1,71% | 62.098,00 |
| 20.06.2024 | 1,67 | 1,77 | 1,67 | 1,75 | 2,94% | 89.353,00 |
| 18.06.2024 | 1,74 | 1,76 | 1,70 | 1,70 | -3,41% | 67.952,00 |
| 17.06.2024 | 1,76 | 1,81 | 1,71 | 1,76 | 2,92% | 76.885,00 |
| 14.06.2024 | 1,82 | 1,82 | 1,70 | 1,71 | -4,47% | 44.996,00 |
| 13.06.2024 | 1,81 | 1,87 | 1,73 | 1,79 | -2,81% | 98.221,00 |
| 12.06.2024 | 1,90 | 1,90 | 1,81 | 1,84 | -0,45% | 47.270,00 |
| 11.06.2024 | 1,88 | 1,91 | 1,83 | 1,85 | 0,00% | 76.289,00 |
| 10.06.2024 | 1,92 | 1,92 | 1,85 | 1,85 | -3,39% | 59.075,00 |
| 07.06.2024 | 1,92 | 1,93 | 1,88 | 1,92 | -0,26% | 41.778,00 |
| 06.06.2024 | 1,95 | 1,95 | 1,92 | 1,92 | -2,54% | 68.654,00 |
| 05.06.2024 | 1,79 | 1,98 | 1,79 | 1,97 | 10,67% | 169.445,00 |
| 04.06.2024 | 1,82 | 1,86 | 1,75 | 1,78 | -2,20% | 177.726,00 |
| 03.06.2024 | 1,84 | 1,87 | 1,76 | 1,82 | 0,55% | 64.944,00 |
| 31.05.2024 | 1,77 | 1,88 | 1,76 | 1,81 | 3,43% | 62.823,00 |
| 30.05.2024 | 1,78 | 1,83 | 1,75 | 1,75 | -4,37% | 41.647,00 |
| 29.05.2024 | 1,67 | 1,84 | 1,67 | 1,83 | 4,57% | 32.442,00 |
| 28.05.2024 | 1,76 | 1,76 | 1,69 | 1,75 | 0,00% | 61.409,00 |
| 24.05.2024 | 1,74 | 1,77 | 1,64 | 1,75 | 2,34% | 48.130,00 |
| 23.05.2024 | 1,88 | 1,90 | 1,68 | 1,71 | -9,04% | 207.510,00 |
| 22.05.2024 | 1,91 | 1,95 | 1,83 | 1,88 | -2,08% | 64.649,00 |
| 21.05.2024 | 1,87 | 1,97 | 1,82 | 1,92 | 2,13% | 104.534,00 |
| 20.05.2024 | 1,70 | 1,89 | 1,70 | 1,88 | 7,43% | 220.502,00 |
| 17.05.2024 | 1,73 | 1,76 | 1,71 | 1,75 | 3,24% | 94.281,00 |
| 16.05.2024 | 1,65 | 1,77 | 1,65 | 1,70 | -1,45% | 170.766,00 |
| 15.05.2024 | 1,73 | 1,75 | 1,69 | 1,72 | -1,15% | 59.695,00 |
| 14.05.2024 | 1,69 | 1,75 | 1,65 | 1,74 | 1,16% | 93.084,00 |
| 13.05.2024 | 1,65 | 1,78 | 1,64 | 1,72 | 4,24% | 151.900,00 |
| 10.05.2024 | 1,60 | 1,68 | 1,60 | 1,65 | -0,22% | 43.655,00 |
| 09.05.2024 | 1,53 | 1,67 | 1,53 | 1,65 | 1,45% | 57.547,00 |
| 08.05.2024 | 1,61 | 1,67 | 1,61 | 1,63 | 1,87% | 53.842,00 |
| 07.05.2024 | 1,65 | 1,65 | 1,60 | 1,60 | -0,62% | 53.065,00 |
| 06.05.2024 | 1,69 | 1,69 | 1,61 | 1,61 | -2,42% | 53.533,00 |
| 03.05.2024 | 1,64 | 1,68 | 1,61 | 1,65 | 2,48% | 52.716,00 |
| 02.05.2024 | 1,63 | 1,64 | 1,59 | 1,61 | 3,87% | 96.938,00 |
| 01.05.2024 | 1,57 | 1,63 | 1,54 | 1,55 | 1,31% | 64.142,00 |
| 30.04.2024 | 1,61 | 1,65 | 1,50 | 1,53 | -6,71% | 57.177,00 |
| 29.04.2024 | 1,56 | 1,65 | 1,56 | 1,64 | 4,46% | 65.691,00 |
| 26.04.2024 | 1,60 | 1,60 | 1,56 | 1,57 | 0,64% | 58.518,00 |
| 25.04.2024 | 1,58 | 1,58 | 1,54 | 1,56 | 0,00% | 46.682,00 |
| 24.04.2024 | 1,54 | 1,58 | 1,54 | 1,56 | -0,40% | 38.656,00 |