1,940€
-1,02%
Echtzeit-Aktienkurs Xunlei Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Xunlei Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 1,96 | 1,96 | 1,93 | 1,96 | 0,00% | - |
| 18.12.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -3,92% | - |
| 17.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 3,03% | - |
| 16.12.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -1,98% | - |
| 13.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 12.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 11.12.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -2,91% | - |
| 10.12.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 5,64% | - |
| 09.12.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 06.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -2,53% | - |
| 05.12.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 3,66% | - |
| 04.12.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -6,37% | - |
| 03.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 10,87% | - |
| 02.12.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 2,22% | - |
| 29.11.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,17% | - |
| 28.11.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 2,79% | - |
| 27.11.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 26.11.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | 100,00 |
| 25.11.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 22.11.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 21.11.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -2,73% | - |
| 20.11.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 19.11.2024 | 1,73 | 1,85 | 1,73 | 1,85 | 6,32% | 100,00 |
| 18.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -4,92% | - |
| 15.11.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -6,63% | - |
| 14.11.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 1,55% | - |
| 13.11.2024 | 1,96 | 1,96 | 1,93 | 1,93 | -6,31% | 675,00 |
| 12.11.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 8,99% | - |
| 11.11.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -4,55% | - |
| 08.11.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 7,03% | - |
| 07.11.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | - |
| 06.11.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 4,60% | - |
| 05.11.2024 | 1,75 | 1,75 | 1,74 | 1,74 | -0,57% | - |
| 04.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -4,89% | - |
| 01.11.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,60% | - |
| 31.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,09% | - |
| 30.10.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,60% | - |
| 29.10.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 28.10.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 25.10.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 24.10.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 2,72% | - |
| 23.10.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,66% | - |
| 22.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 21.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 5,17% | - |
| 18.10.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 17.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 3,51% | - |
| 16.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -7,07% | - |
| 15.10.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 14.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 2,81% | - |
| 11.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,66% | - |
| 10.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 4,62% | - |
| 09.10.2024 | 1,88 | 1,88 | 1,73 | 1,73 | -20,64% | - |
| 08.10.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 10,66% | - |
| 07.10.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 2,60% | - |
| 04.10.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -2,54% | - |
| 03.10.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 19,39% | - |
| 02.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 01.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,85% | - |
| 30.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 4,52% | - |
| 27.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 4,73% | - |
| 26.09.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 25.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 4,29% | - |
| 24.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 23.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -3,50% | - |
| 20.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -2,72% | - |
| 19.09.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 18.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 2,84% | - |
| 17.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 16.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 13.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 12.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 11.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | - |
| 10.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 09.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 06.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 05.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 04.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,80% | - |
| 03.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 02.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 30.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 4,32% | - |
| 29.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,80% | - |
| 28.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 27.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |
| 26.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 23.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 22.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -4,73% | - |
| 21.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 20.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 4,23% | - |
| 19.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 16.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 15.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 14.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 13.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 12.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 09.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 3,62% | - |
| 08.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 07.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -3,47% | - |
| 06.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 05.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | - |
| 02.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -3,85% | - |