5,490$
-2,49%
Echtzeit-Aktienkurs Xunlei Limited
Bid:
Ask:
Aktienkurse zur Xunlei Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 5,64 | 5,67 | 5,48 | 5,48 | -2,66% | 174.107,00 |
| 20.05.2026 | 5,68 | 5,82 | 5,55 | 5,63 | -1,23% | 199.903,00 |
| 19.05.2026 | 5,80 | 5,83 | 5,67 | 5,70 | -2,23% | 151.509,00 |
| 18.05.2026 | 5,91 | 6,01 | 5,77 | 5,83 | -0,68% | 178.442,00 |
| 15.05.2026 | 6,05 | 6,10 | 5,86 | 5,87 | -5,78% | 80.334,00 |
| 14.05.2026 | 6,24 | 6,27 | 6,10 | 6,23 | -1,58% | 73.571,00 |
| 13.05.2026 | 6,03 | 6,35 | 5,87 | 6,33 | 6,75% | 206.287,00 |
| 12.05.2026 | 6,35 | 6,41 | 5,73 | 5,93 | -8,63% | 259.283,00 |
| 11.05.2026 | 6,39 | 6,53 | 6,27 | 6,49 | 1,56% | 142.365,00 |
| 08.05.2026 | 6,30 | 6,45 | 6,25 | 6,39 | 1,43% | 199.340,00 |
| 07.05.2026 | 6,32 | 6,41 | 6,18 | 6,30 | -0,47% | 106.384,00 |
| 06.05.2026 | 6,10 | 6,33 | 6,05 | 6,33 | 3,60% | 284.763,00 |
| 05.05.2026 | 6,26 | 6,26 | 6,03 | 6,11 | -1,45% | 129.187,00 |
| 04.05.2026 | 6,18 | 6,40 | 6,18 | 6,20 | 0,32% | 99.181,00 |
| 01.05.2026 | 6,09 | 6,21 | 6,08 | 6,18 | 1,64% | 125.130,00 |
| 30.04.2026 | 6,07 | 6,13 | 5,90 | 6,08 | 1,50% | 136.473,00 |
| 29.04.2026 | 6,34 | 6,34 | 5,99 | 5,99 | -4,92% | 119.782,00 |
| 28.04.2026 | 6,32 | 6,38 | 6,21 | 6,30 | -1,41% | 132.525,00 |
| 27.04.2026 | 6,48 | 6,57 | 6,36 | 6,39 | -0,78% | 88.205,00 |
| 24.04.2026 | 6,38 | 6,51 | 6,35 | 6,44 | 1,26% | 135.363,00 |
| 23.04.2026 | 6,70 | 6,71 | 6,27 | 6,36 | -5,78% | 202.224,00 |
| 22.04.2026 | 6,61 | 6,81 | 6,55 | 6,75 | 2,97% | 150.985,00 |
| 21.04.2026 | 6,48 | 6,73 | 6,41 | 6,56 | 1,47% | 151.948,00 |
| 20.04.2026 | 6,40 | 6,59 | 6,40 | 6,46 | -1,52% | 146.481,00 |
| 17.04.2026 | 6,50 | 6,62 | 6,47 | 6,56 | 1,60% | 158.338,00 |
| 16.04.2026 | 6,31 | 6,46 | 6,25 | 6,46 | 2,82% | 163.365,00 |
| 15.04.2026 | 6,25 | 6,42 | 6,20 | 6,28 | 1,45% | 191.248,00 |
| 14.04.2026 | 6,08 | 6,25 | 6,04 | 6,19 | 2,91% | 126.461,00 |
| 13.04.2026 | 5,74 | 6,02 | 5,73 | 6,02 | 3,71% | 169.522,00 |
| 10.04.2026 | 5,85 | 6,03 | 5,78 | 5,80 | -1,69% | 110.256,00 |
| 09.04.2026 | 5,86 | 5,98 | 5,85 | 5,90 | -0,34% | 119.126,00 |
| 08.04.2026 | 5,95 | 6,00 | 5,84 | 5,92 | 4,32% | 147.961,00 |
| 07.04.2026 | 5,75 | 5,80 | 5,56 | 5,68 | -2,83% | 191.144,00 |
| 06.04.2026 | 5,88 | 5,98 | 5,81 | 5,84 | -0,51% | 91.208,00 |
| 02.04.2026 | 5,71 | 5,93 | 5,55 | 5,87 | -1,01% | 126.257,00 |
| 01.04.2026 | 5,61 | 6,08 | 5,61 | 5,93 | 6,46% | 233.619,00 |
| 31.03.2026 | 5,58 | 5,71 | 5,50 | 5,57 | 1,46% | 321.476,00 |
| 30.03.2026 | 5,61 | 5,68 | 5,44 | 5,49 | -1,61% | 258.649,00 |
| 27.03.2026 | 5,65 | 5,80 | 5,58 | 5,58 | -0,89% | 385.009,00 |
| 26.03.2026 | 5,75 | 5,97 | 5,62 | 5,63 | -4,58% | 302.787,00 |
| 25.03.2026 | 5,77 | 5,99 | 5,77 | 5,90 | 2,79% | 266.089,00 |
| 24.03.2026 | 5,91 | 5,91 | 5,66 | 5,74 | -2,38% | 260.352,00 |
| 23.03.2026 | 5,71 | 6,08 | 5,69 | 5,88 | 0,86% | 308.163,00 |
| 20.03.2026 | 6,16 | 6,17 | 5,75 | 5,83 | -5,36% | 321.945,00 |
| 19.03.2026 | 6,14 | 6,46 | 6,04 | 6,16 | -1,91% | 261.810,00 |
| 18.03.2026 | 6,31 | 6,50 | 6,26 | 6,28 | -0,32% | 316.118,00 |
| 17.03.2026 | 6,52 | 6,74 | 6,30 | 6,30 | -2,48% | 247.251,00 |
| 16.03.2026 | 7,22 | 7,30 | 6,44 | 6,46 | -7,71% | 407.184,00 |
| 13.03.2026 | 6,54 | 7,56 | 6,47 | 7,00 | 6,71% | 921.535,00 |
| 12.03.2026 | 6,90 | 6,94 | 6,18 | 6,56 | 8,61% | 624.924,00 |
| 11.03.2026 | 5,86 | 6,08 | 5,86 | 6,04 | 3,42% | 305.737,00 |
| 10.03.2026 | 5,78 | 5,97 | 5,66 | 5,84 | 1,04% | 215.687,00 |
| 09.03.2026 | 5,51 | 5,80 | 5,43 | 5,78 | 3,77% | 114.438,00 |
| 06.03.2026 | 5,69 | 5,78 | 5,55 | 5,57 | -1,59% | 166.903,00 |
| 05.03.2026 | 5,64 | 5,85 | 5,55 | 5,66 | -1,05% | 192.194,00 |
| 04.03.2026 | 5,50 | 5,88 | 5,50 | 5,72 | 4,95% | 216.074,00 |
| 03.03.2026 | 5,55 | 5,55 | 5,16 | 5,45 | -4,89% | 357.001,00 |
| 02.03.2026 | 5,57 | 5,82 | 5,54 | 5,73 | 0,17% | 191.183,00 |
| 27.02.2026 | 5,91 | 5,98 | 5,61 | 5,72 | -4,98% | 196.873,00 |
| 26.02.2026 | 5,95 | 6,02 | 5,88 | 6,02 | 0,17% | 149.032,00 |
| 25.02.2026 | 6,06 | 6,16 | 5,92 | 6,01 | -0,17% | 175.776,00 |
| 24.02.2026 | 5,76 | 6,07 | 5,76 | 6,02 | 3,61% | 343.983,00 |
| 23.02.2026 | 5,85 | 5,90 | 5,75 | 5,81 | -1,02% | 106.243,00 |
| 20.02.2026 | 5,73 | 5,95 | 5,73 | 5,87 | 1,03% | 115.573,00 |
| 19.02.2026 | 5,66 | 5,84 | 5,57 | 5,81 | 1,04% | 71.777,00 |
| 18.02.2026 | 5,78 | 5,91 | 5,71 | 5,75 | -0,17% | 82.381,00 |
| 17.02.2026 | 5,79 | 5,81 | 5,50 | 5,76 | -0,52% | 138.560,00 |
| 13.02.2026 | 5,80 | 5,85 | 5,71 | 5,79 | -0,17% | 134.074,00 |
| 12.02.2026 | 5,82 | 5,91 | 5,55 | 5,80 | -0,34% | 166.744,00 |
| 11.02.2026 | 5,93 | 5,94 | 5,71 | 5,82 | -1,36% | 183.183,00 |
| 10.02.2026 | 5,95 | 6,12 | 5,85 | 5,90 | -1,01% | 186.388,00 |
| 09.02.2026 | 5,80 | 6,03 | 5,79 | 5,96 | 2,76% | 149.943,00 |
| 06.02.2026 | 5,49 | 5,80 | 5,34 | 5,80 | 9,64% | 320.591,00 |
| 05.02.2026 | 5,52 | 5,73 | 5,25 | 5,29 | -6,21% | 486.040,00 |
| 04.02.2026 | 5,86 | 5,96 | 5,55 | 5,64 | -5,21% | 393.887,00 |
| 03.02.2026 | 6,15 | 6,21 | 5,83 | 5,95 | -3,72% | 323.928,00 |
| 02.02.2026 | 6,15 | 6,30 | 6,06 | 6,18 | 0,49% | 159.735,00 |
| 30.01.2026 | 6,50 | 6,50 | 6,11 | 6,15 | -6,39% | 510.021,00 |
| 29.01.2026 | 6,74 | 6,82 | 6,49 | 6,57 | -2,23% | 201.188,00 |
| 28.01.2026 | 6,76 | 6,98 | 6,72 | 6,72 | 0,90% | 308.064,00 |
| 27.01.2026 | 6,87 | 6,95 | 6,62 | 6,66 | -2,06% | 375.327,00 |
| 26.01.2026 | 7,20 | 7,21 | 6,77 | 6,80 | -5,69% | 477.374,00 |
| 23.01.2026 | 7,20 | 7,33 | 7,03 | 7,21 | -0,55% | 384.089,00 |
| 22.01.2026 | 7,55 | 7,58 | 7,24 | 7,25 | -3,07% | 239.633,00 |
| 21.01.2026 | 7,53 | 7,70 | 7,41 | 7,48 | 0,54% | 198.064,00 |
| 20.01.2026 | 7,46 | 7,60 | 7,38 | 7,44 | -2,08% | 176.395,00 |
| 19.01.2026 | 7,56 | 7,60 | 7,54 | 7,60 | -0,81% | - |
| 16.01.2026 | 7,58 | 7,80 | 7,49 | 7,66 | 0,00% | 248.602,00 |
| 15.01.2026 | 7,76 | 7,82 | 7,63 | 7,66 | -1,29% | 228.383,00 |
| 14.01.2026 | 7,92 | 8,12 | 7,76 | 7,76 | -1,40% | 200.329,00 |
| 13.01.2026 | 8,18 | 8,18 | 7,85 | 7,87 | -4,95% | 226.162,00 |
| 12.01.2026 | 7,76 | 8,29 | 7,76 | 8,28 | 8,95% | 556.653,00 |
| 09.01.2026 | 7,67 | 7,80 | 7,59 | 7,60 | -0,91% | 223.354,00 |
| 08.01.2026 | 7,50 | 7,84 | 7,46 | 7,67 | 1,86% | 182.272,00 |
| 07.01.2026 | 7,52 | 7,58 | 7,43 | 7,53 | 0,13% | 142.687,00 |
| 06.01.2026 | 7,87 | 8,02 | 7,46 | 7,52 | -1,57% | 272.366,00 |
| 05.01.2026 | 7,32 | 7,78 | 7,27 | 7,64 | 5,23% | 247.367,00 |
| 02.01.2026 | 7,31 | 7,43 | 7,16 | 7,26 | 2,40% | 232.347,00 |
| 31.12.2025 | 7,16 | 7,29 | 7,07 | 7,09 | -1,25% | 81.303,00 |
| 30.12.2025 | 7,21 | 7,44 | 7,17 | 7,18 | 0,00% | 144.218,00 |