1,775€
-9,44%
Echtzeit-Aktienkurs Xunlei Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Xunlei Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |