1,430€
-1,38%
Echtzeit-Aktienkurs Xunlei Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Xunlei Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 1,49 | 1,49 | 1,44 | 1,47 | 1,03% | - |
| 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% | - |
| 01.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 3,31% | - |
| 31.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 30.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 2,67% | - |
| 29.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 26.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 25.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 24.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 23.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 2,67% | - |
| 22.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 19.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 2,70% | - |
| 18.07.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 17.07.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 16.07.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -8,64% | - |
| 15.07.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 12.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -4,17% | - |
| 11.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | - |
| 10.07.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 2,48% | - |
| 09.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 08.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 2,60% | - |
| 05.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 04.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 03.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 02.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 01.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 28.06.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 27.06.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 26.06.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 25.06.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -2,45% | - |
| 24.06.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,87% | - |
| 21.06.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 3,23% | - |
| 20.06.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 19.06.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -3,13% | - |
| 18.06.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 2,56% | - |
| 17.06.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -4,29% | - |
| 14.06.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 13.06.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 12.06.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 11.06.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -3,45% | - |
| 10.06.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 07.06.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -2,82% | - |
| 06.06.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 10,63% | - |
| 05.06.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 04.06.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 03.06.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 3,16% | - |
| 31.05.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -4,24% | - |
| 30.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 5,10% | - |
| 29.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 28.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 27.05.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,94% | - |
| 24.05.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -8,82% | - |
| 23.05.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 22.05.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 2,37% | - |
| 21.05.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 9,03% | - |
| 20.05.2024 | 1,57 | 1,57 | 1,55 | 1,55 | 1,31% | - |
| 17.05.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 16.05.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 15.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 14.05.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 4,00% | - |
| 13.05.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |
| 10.05.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 09.05.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 08.05.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 07.05.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,67% | - |
| 06.05.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 03.05.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 4,23% | - |