7,511$
-1,68%
Echtzeit-Aktienkurs Xunlei Limited
Bid:
Ask:
Aktienkurse zur Xunlei Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 247.418,00 |
| 02.01.2026 | 7,31 | 7,43 | 7,16 | 7,26 | 2,40% | 234.569,00 |
| 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% | 144.328,00 |
| 29.12.2025 | 7,04 | 7,22 | 7,04 | 7,18 | -0,42% | 157.121,00 |
| 26.12.2025 | 7,39 | 7,39 | 7,05 | 7,21 | -2,44% | 260.787,00 |
| 24.12.2025 | 7,27 | 7,45 | 7,24 | 7,39 | 0,96% | 174.161,00 |
| 23.12.2025 | 7,10 | 7,54 | 7,10 | 7,32 | 2,23% | 348.058,00 |
| 22.12.2025 | 7,05 | 7,38 | 6,98 | 7,16 | 2,14% | 272.016,00 |
| 19.12.2025 | 6,86 | 7,09 | 6,81 | 7,01 | 2,19% | 2.227.777,00 |
| 18.12.2025 | 6,76 | 7,07 | 6,76 | 6,86 | 3,31% | 456.326,00 |
| 17.12.2025 | 6,84 | 7,09 | 6,62 | 6,64 | -2,64% | 536.565,00 |
| 16.12.2025 | 6,58 | 6,89 | 6,57 | 6,82 | 1,94% | 329.416,00 |
| 15.12.2025 | 6,78 | 6,88 | 6,68 | 6,69 | -1,18% | 511.697,00 |
| 12.12.2025 | 7,07 | 7,32 | 6,76 | 6,77 | -3,42% | 358.103,00 |
| 11.12.2025 | 7,28 | 7,28 | 7,00 | 7,01 | -5,27% | 231.735,00 |
| 10.12.2025 | 7,25 | 7,46 | 7,13 | 7,40 | 2,07% | 400.832,00 |
| 09.12.2025 | 7,12 | 7,32 | 7,12 | 7,25 | 1,40% | 373.920,00 |
| 08.12.2025 | 7,17 | 7,35 | 7,08 | 7,15 | -0,28% | 323.707,00 |
| 05.12.2025 | 7,09 | 7,24 | 7,06 | 7,17 | -0,69% | 110.943,00 |
| 04.12.2025 | 7,37 | 7,50 | 7,13 | 7,22 | -0,96% | 280.165,00 |
| 03.12.2025 | 7,34 | 7,43 | 7,18 | 7,29 | -1,22% | 229.843,00 |
| 02.12.2025 | 7,17 | 7,45 | 7,17 | 7,38 | 2,93% | 293.303,00 |
| 01.12.2025 | 7,12 | 7,38 | 7,12 | 7,17 | -0,83% | 487.708,00 |
| 28.11.2025 | 7,09 | 7,34 | 7,07 | 7,23 | 3,14% | 250.546,00 |
| 26.11.2025 | 6,90 | 7,07 | 6,78 | 7,01 | 1,30% | 366.084,00 |
| 25.11.2025 | 7,16 | 7,19 | 6,82 | 6,92 | -1,28% | 359.444,00 |
| 24.11.2025 | 6,77 | 7,04 | 6,69 | 7,01 | 4,47% | 331.108,00 |
| 21.11.2025 | 6,40 | 6,80 | 6,40 | 6,71 | 2,44% | 522.437,00 |
| 20.11.2025 | 7,21 | 7,30 | 6,50 | 6,55 | -7,94% | 426.962,00 |
| 19.11.2025 | 7,22 | 7,26 | 6,96 | 7,12 | -1,45% | 191.806,00 |
| 18.11.2025 | 7,07 | 7,30 | 6,82 | 7,22 | 0,56% | 366.695,00 |
| 17.11.2025 | 7,25 | 7,32 | 7,01 | 7,18 | -2,05% | 429.456,00 |
| 14.11.2025 | 7,60 | 7,83 | 7,33 | 7,33 | -6,03% | 567.713,00 |
| 13.11.2025 | 8,58 | 8,80 | 7,63 | 7,80 | -2,13% | 820.728,00 |
| 12.11.2025 | 8,10 | 8,22 | 7,92 | 7,97 | 0,25% | 530.215,00 |
| 11.11.2025 | 7,87 | 7,99 | 7,75 | 7,95 | 0,32% | 201.731,00 |
| 10.11.2025 | 8,03 | 8,20 | 7,73 | 7,93 | 0,83% | 380.769,00 |
| 07.11.2025 | 7,67 | 7,88 | 7,51 | 7,86 | 0,38% | 413.210,00 |
| 06.11.2025 | 8,28 | 8,28 | 7,72 | 7,83 | -5,09% | 530.202,00 |
| 05.11.2025 | 8,19 | 8,27 | 8,07 | 8,25 | 2,10% | 236.396,00 |
| 04.11.2025 | 8,50 | 8,60 | 8,06 | 8,08 | -7,45% | 337.698,00 |
| 03.11.2025 | 8,95 | 9,02 | 8,64 | 8,73 | -2,02% | 224.173,00 |
| 31.10.2025 | 8,72 | 8,99 | 8,69 | 8,91 | 1,37% | 228.616,00 |
| 30.10.2025 | 8,95 | 9,04 | 8,69 | 8,79 | -1,79% | 301.459,00 |
| 29.10.2025 | 9,18 | 9,40 | 8,83 | 8,95 | -0,33% | 261.520,00 |
| 28.10.2025 | 9,31 | 9,34 | 8,95 | 8,98 | -4,47% | 320.349,00 |
| 27.10.2025 | 9,60 | 9,78 | 9,35 | 9,40 | 1,08% | 302.170,00 |
| 24.10.2025 | 9,16 | 9,51 | 9,13 | 9,30 | 1,95% | 299.223,00 |
| 23.10.2025 | 8,64 | 9,13 | 8,64 | 9,12 | 6,94% | 277.801,00 |
| 22.10.2025 | 8,84 | 9,05 | 8,25 | 8,53 | -4,48% | 411.407,00 |
| 21.10.2025 | 8,69 | 8,97 | 8,53 | 8,93 | 1,13% | 274.914,00 |
| 20.10.2025 | 8,63 | 8,92 | 8,57 | 8,83 | 4,26% | 337.346,00 |
| 17.10.2025 | 8,72 | 8,82 | 8,47 | 8,47 | -5,27% | - |
| 16.10.2025 | 9,50 | 9,51 | 8,93 | 8,94 | -5,30% | 460.129,00 |
| 15.10.2025 | 9,27 | 9,55 | 9,12 | 9,44 | 4,42% | 374.440,00 |
| 14.10.2025 | 8,81 | 9,17 | 8,68 | 9,04 | -1,53% | 427.411,00 |
| 13.10.2025 | 9,01 | 9,23 | 8,71 | 9,18 | 8,25% | 598.998,00 |
| 10.10.2025 | 9,83 | 9,99 | 8,32 | 8,48 | -15,37% | 1.640.605,00 |
| 09.10.2025 | 10,45 | 10,48 | 9,83 | 10,02 | -5,02% | 803.108,00 |
| 08.10.2025 | 10,69 | 10,77 | 10,31 | 10,55 | -2,13% | 537.136,00 |
| 07.10.2025 | 10,84 | 11,03 | 10,59 | 10,78 | 0,28% | 630.714,00 |
| 06.10.2025 | 9,76 | 10,85 | 9,68 | 10,75 | 9,92% | 1.351.719,00 |
| 03.10.2025 | 9,89 | 10,13 | 9,60 | 9,78 | -1,01% | 705.305,00 |
| 02.10.2025 | 9,97 | 10,18 | 9,61 | 9,88 | 1,33% | 788.126,00 |
| 01.10.2025 | 9,37 | 9,88 | 9,34 | 9,75 | 1,88% | 776.383,00 |
| 30.09.2025 | 9,30 | 9,75 | 9,25 | 9,57 | 4,13% | 1.167.473,00 |
| 29.09.2025 | 8,40 | 9,24 | 8,32 | 9,19 | 9,14% | 1.733.581,00 |
| 26.09.2025 | 8,20 | 8,44 | 8,01 | 8,42 | -0,24% | 553.969,00 |
| 25.09.2025 | 7,93 | 8,45 | 7,80 | 8,44 | 5,11% | 1.206.485,00 |
| 24.09.2025 | 7,72 | 8,09 | 7,70 | 8,03 | 3,88% | 903.709,00 |
| 23.09.2025 | 7,80 | 7,99 | 7,68 | 7,73 | -0,90% | 371.270,00 |
| 22.09.2025 | 7,65 | 7,83 | 7,48 | 7,80 | 0,78% | 882.098,00 |
| 19.09.2025 | 8,13 | 8,25 | 7,69 | 7,74 | -4,80% | 833.329,00 |
| 18.09.2025 | 8,15 | 8,16 | 7,87 | 8,13 | -0,37% | 1.060.891,00 |
| 17.09.2025 | 7,43 | 8,19 | 7,34 | 8,16 | 11,63% | 1.783.507,00 |
| 16.09.2025 | 7,62 | 7,62 | 7,22 | 7,31 | -5,06% | 873.507,00 |
| 15.09.2025 | 7,60 | 7,94 | 7,51 | 7,70 | 1,99% | 1.886.017,00 |
| 12.09.2025 | 7,51 | 7,63 | 7,37 | 7,55 | 0,53% | 738.189,00 |
| 11.09.2025 | 7,23 | 7,68 | 7,23 | 7,51 | 3,59% | 1.047.934,00 |
| 10.09.2025 | 7,49 | 7,60 | 7,05 | 7,25 | -2,95% | 674.359,00 |
| 09.09.2025 | 7,45 | 7,72 | 7,31 | 7,47 | -0,27% | 689.418,00 |
| 08.09.2025 | 7,70 | 7,77 | 7,37 | 7,49 | -2,09% | 823.039,00 |
| 05.09.2025 | 7,42 | 7,83 | 7,42 | 7,65 | 4,51% | 836.668,00 |
| 04.09.2025 | 7,59 | 7,63 | 7,16 | 7,32 | -5,06% | 1.077.162,00 |
| 03.09.2025 | 7,25 | 7,74 | 7,14 | 7,71 | 5,62% | 1.390.132,00 |
| 02.09.2025 | 7,29 | 7,44 | 6,92 | 7,30 | 0,97% | 1.211.620,00 |
| 29.08.2025 | 6,98 | 7,31 | 6,85 | 7,23 | 2,70% | 934.944,00 |
| 28.08.2025 | 7,29 | 7,37 | 6,97 | 7,04 | 5,39% | 1.723.503,00 |
| 27.08.2025 | 6,96 | 6,96 | 6,54 | 6,68 | -1,04% | 749.651,00 |
| 26.08.2025 | 7,00 | 7,00 | 6,69 | 6,75 | -3,16% | 900.512,00 |
| 25.08.2025 | 7,41 | 7,53 | 6,94 | 6,97 | -3,33% | 972.540,00 |
| 22.08.2025 | 7,07 | 7,35 | 6,98 | 7,21 | -0,55% | 1.575.799,00 |
| 21.08.2025 | 7,19 | 7,30 | 6,92 | 7,25 | -0,96% | 1.337.778,00 |
| 20.08.2025 | 7,59 | 7,80 | 7,17 | 7,32 | -7,22% | 1.688.567,00 |
| 19.08.2025 | 8,22 | 8,47 | 7,65 | 7,89 | -10,24% | 4.247.718,00 |
| 18.08.2025 | 7,74 | 8,80 | 7,30 | 8,79 | 37,56% | 8.575.580,00 |
| 15.08.2025 | 5,74 | 6,74 | 5,74 | 6,39 | 26,53% | 6.665.143,00 |
| 14.08.2025 | 4,87 | 5,58 | 4,72 | 5,05 | 12,72% | 1.985.900,00 |