4,683$
-0,35%
Echtzeit-Aktienkurs Xunlei Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Xunlei Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 4,49 | 4,73 | 4,40 | 4,70 | 4,68% | 250.889,00 |
| 31.03.2025 | 4,35 | 4,59 | 4,35 | 4,49 | 0,90% | 411.296,00 |
| 28.03.2025 | 4,54 | 4,69 | 4,39 | 4,45 | -3,68% | 348.028,00 |
| 27.03.2025 | 4,68 | 4,77 | 4,52 | 4,62 | 0,22% | 333.290,00 |
| 26.03.2025 | 4,79 | 4,87 | 4,56 | 4,61 | -3,35% | 544.167,00 |
| 25.03.2025 | 4,95 | 5,12 | 4,77 | 4,77 | -5,54% | 463.225,00 |
| 24.03.2025 | 5,12 | 5,39 | 5,05 | 5,05 | -0,98% | 747.720,00 |
| 21.03.2025 | 4,89 | 5,16 | 4,86 | 5,10 | 0,59% | 620.265,00 |
| 20.03.2025 | 5,08 | 5,18 | 4,76 | 5,07 | -0,78% | 888.452,00 |
| 19.03.2025 | 4,46 | 5,30 | 4,28 | 5,11 | 14,06% | 1.922.075,00 |
| 18.03.2025 | 4,68 | 4,75 | 4,39 | 4,48 | -3,66% | 1.391.169,00 |
| 17.03.2025 | 4,80 | 4,85 | 4,52 | 4,65 | 1,31% | 588.076,00 |
| 14.03.2025 | 5,06 | 5,19 | 4,34 | 4,59 | -5,36% | 906.100,00 |
| 13.03.2025 | 4,75 | 5,15 | 4,42 | 4,85 | -1,22% | 940.130,00 |
| 12.03.2025 | 5,46 | 5,46 | 4,78 | 4,91 | -4,20% | 947.628,00 |
| 11.03.2025 | 4,70 | 5,52 | 4,70 | 5,13 | 12,89% | 2.755.865,00 |
| 10.03.2025 | 4,98 | 4,98 | 4,34 | 4,54 | 0,89% | 2.228.420,00 |
| 07.03.2025 | 4,05 | 4,62 | 3,90 | 4,50 | 12,22% | 989.810,00 |
| 06.03.2025 | 4,43 | 4,43 | 3,93 | 4,01 | -5,65% | 1.759.056,00 |
| 05.03.2025 | 3,98 | 4,45 | 3,97 | 4,25 | 11,55% | 1.538.861,00 |
| 04.03.2025 | 3,60 | 3,97 | 3,46 | 3,81 | 6,72% | 583.245,00 |
| 03.03.2025 | 3,86 | 4,20 | 3,56 | 3,57 | -7,51% | 1.080.548,00 |
| 28.02.2025 | 3,88 | 3,96 | 3,41 | 3,86 | 3,76% | 2.897.608,00 |
| 27.02.2025 | 4,74 | 4,81 | 3,62 | 3,72 | 28,28% | 49.080.300,00 |
| 26.02.2025 | 2,89 | 2,95 | 2,79 | 2,90 | 3,57% | 89.034,00 |
| 25.02.2025 | 2,96 | 3,09 | 2,64 | 2,80 | -6,98% | 401.792,00 |
| 24.02.2025 | 3,04 | 3,10 | 2,70 | 3,01 | -3,83% | 344.518,00 |
| 21.02.2025 | 3,40 | 3,44 | 3,02 | 3,13 | -7,40% | 318.754,00 |
| 20.02.2025 | 3,42 | 3,53 | 3,13 | 3,38 | -0,59% | 332.583,00 |
| 19.02.2025 | 3,49 | 3,54 | 3,35 | 3,40 | -2,02% | 126.931,00 |
| 18.02.2025 | 3,69 | 3,75 | 3,35 | 3,47 | -6,58% | 703.783,00 |
| 17.02.2025 | 3,71 | 3,71 | 3,71 | 3,71 | 4,63% | - |
| 14.02.2025 | 3,23 | 3,58 | 3,23 | 3,55 | 13,06% | 603.867,00 |
| 13.02.2025 | 3,19 | 3,30 | 3,08 | 3,14 | -1,88% | 250.616,00 |
| 12.02.2025 | 3,00 | 3,29 | 2,98 | 3,20 | 2,24% | 272.570,00 |
| 11.02.2025 | 3,19 | 3,27 | 2,88 | 3,13 | -3,10% | 288.740,00 |
| 10.02.2025 | 3,01 | 3,31 | 2,95 | 3,23 | 8,39% | 615.196,00 |
| 07.02.2025 | 2,92 | 3,10 | 2,76 | 2,98 | 7,97% | 582.976,00 |
| 06.02.2025 | 2,56 | 2,78 | 2,56 | 2,76 | 8,24% | 213.237,00 |
| 05.02.2025 | 2,56 | 2,57 | 2,50 | 2,55 | -0,78% | 83.750,00 |
| 04.02.2025 | 2,53 | 2,67 | 2,50 | 2,57 | 2,39% | 129.004,00 |
| 03.02.2025 | 2,37 | 2,59 | 2,33 | 2,51 | 1,21% | 92.152,00 |
| 31.01.2025 | 2,62 | 2,62 | 2,33 | 2,48 | -4,62% | 250.442,00 |
| 30.01.2025 | 2,63 | 2,74 | 2,56 | 2,60 | -1,89% | 217.625,00 |
| 29.01.2025 | 2,67 | 2,74 | 2,50 | 2,65 | -0,75% | 218.494,00 |
| 28.01.2025 | 2,62 | 2,70 | 2,50 | 2,67 | 5,95% | 519.453,00 |
| 27.01.2025 | 2,24 | 2,57 | 2,24 | 2,52 | 7,23% | 534.136,00 |
| 24.01.2025 | 2,15 | 2,38 | 2,15 | 2,35 | 9,30% | 571.132,00 |
| 23.01.2025 | 2,14 | 2,19 | 2,10 | 2,15 | 0,00% | 79.197,00 |
| 22.01.2025 | 2,06 | 2,18 | 2,06 | 2,15 | 2,38% | 93.392,00 |
| 21.01.2025 | 2,15 | 2,15 | 2,05 | 2,10 | -0,94% | 100.705,00 |
| 17.01.2025 | 2,10 | 2,16 | 2,05 | 2,12 | 1,44% | 98.718,00 |
| 16.01.2025 | 2,07 | 2,12 | 2,05 | 2,09 | 0,97% | 51.208,00 |
| 15.01.2025 | 2,01 | 2,09 | 1,99 | 2,07 | 2,48% | 30.611,00 |
| 14.01.2025 | 2,02 | 2,07 | 2,00 | 2,02 | 3,06% | 101.361,00 |
| 13.01.2025 | 2,01 | 2,01 | 1,90 | 1,96 | -1,01% | 95.107,00 |
| 10.01.2025 | 2,07 | 2,09 | 1,91 | 1,98 | -5,71% | 83.388,00 |
| 08.01.2025 | 2,07 | 2,13 | 2,05 | 2,10 | -0,47% | 89.153,00 |
| 07.01.2025 | 2,13 | 2,17 | 2,09 | 2,11 | -2,31% | 78.509,00 |
| 06.01.2025 | 2,05 | 2,16 | 2,05 | 2,16 | 5,37% | 170.832,00 |
| 03.01.2025 | 2,07 | 2,10 | 2,05 | 2,05 | -2,38% | 97.535,00 |
| 02.01.2025 | 2,04 | 2,15 | 2,04 | 2,10 | 5,53% | 103.760,00 |
| 31.12.2024 | 2,11 | 2,13 | 1,99 | 1,99 | -6,57% | 141.382,00 |
| 30.12.2024 | 2,09 | 2,15 | 2,06 | 2,13 | 3,40% | 347.564,00 |
| 27.12.2024 | 2,09 | 2,11 | 2,03 | 2,06 | -1,90% | 68.434,00 |
| 26.12.2024 | 1,99 | 2,10 | 1,99 | 2,10 | 4,74% | 104.216,00 |
| 24.12.2024 | 1,96 | 2,02 | 1,95 | 2,01 | 2,82% | 103.275,00 |
| 23.12.2024 | 1,97 | 1,99 | 1,95 | 1,95 | -2,01% | 71.969,00 |
| 20.12.2024 | 1,95 | 2,00 | 1,92 | 1,99 | 0,00% | 145.576,00 |
| 19.12.2024 | 2,02 | 2,10 | 1,97 | 1,99 | -1,49% | 143.104,00 |
| 18.12.2024 | 2,07 | 2,07 | 1,95 | 2,02 | -2,42% | 104.528,00 |
| 17.12.2024 | 2,15 | 2,16 | 2,03 | 2,07 | -4,17% | 122.391,00 |
| 16.12.2024 | 2,08 | 2,21 | 2,08 | 2,16 | 3,10% | 280.728,00 |
| 13.12.2024 | 2,11 | 2,12 | 2,04 | 2,10 | -0,71% | 120.691,00 |
| 12.12.2024 | 2,12 | 2,17 | 2,11 | 2,11 | -1,40% | 104.618,00 |
| 11.12.2024 | 2,12 | 2,16 | 2,07 | 2,14 | 0,94% | 90.997,00 |
| 10.12.2024 | 2,13 | 2,17 | 2,05 | 2,12 | -3,20% | 139.281,00 |
| 09.12.2024 | 2,16 | 2,21 | 2,09 | 2,19 | 5,80% | 381.083,00 |
| 06.12.2024 | 2,07 | 2,12 | 2,00 | 2,07 | 0,49% | 183.003,00 |
| 05.12.2024 | 2,09 | 2,11 | 2,04 | 2,06 | -1,90% | 151.962,00 |
| 04.12.2024 | 2,06 | 2,11 | 2,05 | 2,10 | 3,96% | 152.874,00 |
| 03.12.2024 | 2,13 | 2,18 | 1,98 | 2,02 | -5,61% | 168.626,00 |
| 02.12.2024 | 2,00 | 2,15 | 1,94 | 2,14 | 8,35% | 245.529,00 |
| 29.11.2024 | 1,95 | 1,99 | 1,94 | 1,98 | 1,28% | 41.199,00 |
| 27.11.2024 | 1,90 | 2,00 | 1,90 | 1,95 | 3,17% | 145.230,00 |
| 26.11.2024 | 1,89 | 1,95 | 1,89 | 1,89 | 0,00% | 114.698,00 |
| 25.11.2024 | 1,85 | 1,93 | 1,83 | 1,89 | 1,07% | 167.844,00 |
| 22.11.2024 | 1,84 | 1,92 | 1,83 | 1,87 | 0,54% | 130.873,00 |
| 21.11.2024 | 1,87 | 1,92 | 1,86 | 1,86 | -2,11% | 58.700,00 |
| 20.11.2024 | 1,95 | 1,98 | 1,89 | 1,90 | -2,56% | 124.770,00 |
| 19.11.2024 | 1,84 | 1,97 | 1,84 | 1,95 | 5,98% | 77.204,00 |
| 18.11.2024 | 1,82 | 1,90 | 1,82 | 1,84 | 0,00% | 106.867,00 |
| 15.11.2024 | 1,94 | 1,94 | 1,82 | 1,84 | -6,12% | 193.693,00 |
| 14.11.2024 | 2,02 | 2,03 | 1,86 | 1,96 | -7,11% | 241.574,00 |
| 13.11.2024 | 2,13 | 2,17 | 2,10 | 2,11 | 0,48% | 106.105,00 |
| 12.11.2024 | 2,12 | 2,17 | 2,10 | 2,10 | -4,55% | 99.802,00 |
| 11.11.2024 | 2,10 | 2,24 | 2,10 | 2,20 | 6,28% | 346.785,00 |
| 08.11.2024 | 2,06 | 2,11 | 2,01 | 2,07 | -3,72% | 89.703,00 |
| 07.11.2024 | 2,05 | 2,16 | 2,03 | 2,15 | 6,97% | 190.797,00 |
| 06.11.2024 | 1,92 | 2,01 | 1,92 | 2,01 | 3,61% | 40.563,00 |