4,572$
0,71%
Echtzeit-Aktienkurs Xunlei Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Xunlei Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 4,57 | 4,58 | 4,47 | 4,57 | 0,77% | - |
| 02.07.2025 | 4,32 | 4,58 | 4,32 | 4,54 | 5,09% | 393.762,00 |
| 01.07.2025 | 4,05 | 4,35 | 4,02 | 4,32 | 6,67% | 445.458,00 |
| 30.06.2025 | 4,04 | 4,17 | 4,02 | 4,05 | -1,22% | 421.458,00 |
| 27.06.2025 | 4,24 | 4,25 | 4,06 | 4,10 | -3,98% | 334.853,00 |
| 26.06.2025 | 4,16 | 4,28 | 4,04 | 4,27 | 2,40% | 552.978,00 |
| 25.06.2025 | 4,46 | 4,46 | 4,15 | 4,17 | -5,44% | 497.822,00 |
| 24.06.2025 | 4,33 | 4,50 | 4,28 | 4,41 | 2,56% | 660.246,00 |
| 23.06.2025 | 4,26 | 4,35 | 4,19 | 4,30 | -0,46% | 934.291,00 |
| 20.06.2025 | 4,64 | 4,65 | 4,26 | 4,32 | -8,57% | 1.328.057,00 |
| 18.06.2025 | 4,91 | 4,93 | 4,72 | 4,73 | 0,96% | 619.416,00 |
| 17.06.2025 | 5,05 | 5,11 | 4,65 | 4,68 | -9,48% | 778.081,00 |
| 16.06.2025 | 5,10 | 5,32 | 5,01 | 5,17 | 2,99% | 616.856,00 |
| 13.06.2025 | 5,37 | 5,52 | 5,01 | 5,02 | -7,72% | 689.562,00 |
| 12.06.2025 | 5,02 | 5,58 | 4,83 | 5,44 | 9,79% | 1.826.611,00 |
| 11.06.2025 | 6,48 | 6,55 | 4,90 | 4,96 | -22,82% | 7.060.879,00 |
| 10.06.2025 | 6,29 | 6,45 | 5,93 | 6,42 | 4,73% | 1.163.491,00 |
| 09.06.2025 | 6,18 | 6,60 | 6,03 | 6,13 | 4,25% | 1.064.829,00 |
| 06.06.2025 | 5,95 | 5,95 | 5,76 | 5,88 | 0,26% | 247.891,00 |
| 05.06.2025 | 6,00 | 6,00 | 5,70 | 5,87 | -2,41% | 449.690,00 |
| 04.06.2025 | 5,93 | 6,03 | 5,67 | 6,01 | 3,44% | 731.933,00 |
| 03.06.2025 | 5,70 | 5,89 | 5,58 | 5,81 | 5,06% | 649.430,00 |
| 02.06.2025 | 5,48 | 5,78 | 5,36 | 5,53 | -1,43% | 545.750,00 |
| 30.05.2025 | 6,26 | 6,29 | 5,45 | 5,61 | -11,79% | 1.568.497,00 |
| 29.05.2025 | 6,70 | 7,19 | 6,26 | 6,36 | -3,20% | 1.572.276,00 |
| 28.05.2025 | 6,07 | 6,63 | 5,84 | 6,57 | 9,87% | 1.632.108,00 |
| 27.05.2025 | 5,90 | 6,37 | 5,83 | 5,98 | 4,36% | 1.396.025,00 |
| 23.05.2025 | 5,32 | 5,79 | 5,29 | 5,73 | 7,50% | 613.439,00 |
| 22.05.2025 | 5,69 | 5,78 | 5,31 | 5,33 | -8,26% | 772.117,00 |
| 21.05.2025 | 5,66 | 5,83 | 5,38 | 5,81 | 0,17% | 927.366,00 |
| 20.05.2025 | 5,25 | 5,85 | 5,14 | 5,80 | 12,62% | 1.179.564,00 |
| 19.05.2025 | 4,83 | 5,20 | 4,80 | 5,15 | 7,74% | 515.016,00 |
| 16.05.2025 | 4,79 | 4,94 | 4,77 | 4,78 | -0,21% | 150.938,00 |
| 15.05.2025 | 4,47 | 4,80 | 4,40 | 4,79 | 4,13% | 199.398,00 |
| 14.05.2025 | 4,71 | 4,77 | 4,56 | 4,60 | -1,92% | 207.009,00 |
| 13.05.2025 | 4,65 | 4,75 | 4,60 | 4,69 | 0,00% | 166.684,00 |
| 12.05.2025 | 4,56 | 4,76 | 4,49 | 4,69 | 7,45% | 401.554,00 |
| 09.05.2025 | 4,54 | 4,69 | 4,36 | 4,37 | -3,00% | 114.610,00 |
| 08.05.2025 | 4,38 | 4,51 | 4,30 | 4,50 | 4,41% | 163.125,00 |
| 07.05.2025 | 4,41 | 4,45 | 4,25 | 4,31 | -3,58% | 126.647,00 |
| 06.05.2025 | 4,37 | 4,54 | 4,32 | 4,47 | 2,05% | 99.014,00 |
| 05.05.2025 | 4,42 | 4,51 | 4,37 | 4,38 | -2,88% | 926.489,00 |
| 02.05.2025 | 4,32 | 4,52 | 4,29 | 4,51 | 7,38% | 219.364,00 |
| 01.05.2025 | 4,22 | 4,28 | 4,09 | 4,20 | -0,47% | 189.184,00 |
| 30.04.2025 | 4,13 | 4,24 | 4,08 | 4,22 | 1,20% | 141.396,00 |
| 29.04.2025 | 4,37 | 4,40 | 4,11 | 4,17 | -5,87% | 359.936,00 |
| 28.04.2025 | 4,37 | 4,70 | 4,36 | 4,43 | 14,18% | 895.818,00 |
| 25.04.2025 | 4,00 | 4,00 | 3,80 | 3,88 | -4,90% | 245.442,00 |
| 24.04.2025 | 3,86 | 4,10 | 3,86 | 4,08 | 5,15% | 137.879,00 |
| 23.04.2025 | 3,90 | 4,13 | 3,84 | 3,88 | 1,84% | 382.560,00 |
| 22.04.2025 | 3,72 | 3,81 | 3,64 | 3,81 | 5,83% | 186.920,00 |
| 21.04.2025 | 3,72 | 3,83 | 3,60 | 3,60 | -2,70% | 129.945,00 |
| 17.04.2025 | 3,55 | 3,73 | 3,51 | 3,70 | 5,41% | 197.975,00 |
| 16.04.2025 | 3,53 | 3,58 | 3,38 | 3,51 | -3,31% | 1.146.359,00 |
| 15.04.2025 | 3,57 | 3,68 | 3,56 | 3,63 | 1,68% | 117.484,00 |
| 14.04.2025 | 3,40 | 3,59 | 3,39 | 3,57 | 6,89% | 364.360,00 |
| 11.04.2025 | 3,16 | 3,36 | 3,05 | 3,34 | 6,71% | 310.943,00 |
| 10.04.2025 | 3,18 | 3,25 | 3,03 | 3,13 | -0,95% | 608.591,00 |
| 09.04.2025 | 3,00 | 3,25 | 2,83 | 3,16 | 4,98% | 895.986,00 |
| 08.04.2025 | 3,30 | 3,40 | 2,97 | 3,01 | -6,81% | 748.109,00 |
| 07.04.2025 | 3,05 | 3,66 | 3,05 | 3,23 | -6,10% | 1.157.527,00 |
| 04.04.2025 | 3,78 | 3,90 | 3,35 | 3,44 | -17,11% | 1.448.432,00 |
| 03.04.2025 | 4,40 | 4,52 | 4,15 | 4,15 | -10,17% | 479.349,00 |
| 02.04.2025 | 4,54 | 4,68 | 4,44 | 4,62 | -1,70% | 344.033,00 |
| 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 |