1,465€
-0,68%
Echtzeit-Aktienkurs Xunlei Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Xunlei Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 1,48 | 1,49 | 1,44 | 1,47 | -0,68% | - |
| 18.09.2024 | 1,46 | 1,48 | 1,45 | 1,48 | 1,03% | - |
| 17.09.2024 | 1,43 | 1,47 | 1,41 | 1,46 | 2,46% | - |
| 16.09.2024 | 1,41 | 1,44 | 1,40 | 1,43 | -0,35% | - |
| 13.09.2024 | 1,41 | 1,43 | 1,41 | 1,43 | 0,70% | - |
| 12.09.2024 | 1,42 | 1,45 | 1,40 | 1,42 | 0,35% | - |
| 11.09.2024 | 1,40 | 1,44 | 1,38 | 1,42 | 1,07% | - |
| 10.09.2024 | 1,38 | 1,41 | 1,37 | 1,40 | 1,45% | - |
| 09.09.2024 | 1,40 | 1,42 | 1,37 | 1,38 | -0,72% | - |
| 06.09.2024 | 1,41 | 1,42 | 1,37 | 1,39 | -1,42% | - |
| 05.09.2024 | 1,42 | 1,42 | 1,40 | 1,41 | -0,35% | - |
| 04.09.2024 | 1,43 | 1,44 | 1,41 | 1,42 | -1,05% | - |
| 03.09.2024 | 1,49 | 1,50 | 1,39 | 1,43 | -3,38% | - |
| 02.09.2024 | 1,47 | 1,49 | 1,45 | 1,48 | 0,00% | - |
| 30.08.2024 | 1,48 | 1,50 | 1,46 | 1,48 | -0,34% | - |
| 29.08.2024 | 1,42 | 1,49 | 1,41 | 1,49 | 3,85% | - |
| 28.08.2024 | 1,45 | 1,47 | 1,42 | 1,43 | -1,38% | - |
| 27.08.2024 | 1,47 | 1,47 | 1,43 | 1,45 | -0,34% | - |
| 26.08.2024 | 1,49 | 1,50 | 1,44 | 1,46 | -1,36% | - |
| 23.08.2024 | 1,46 | 1,49 | 1,45 | 1,48 | 1,03% | - |
| 22.08.2024 | 1,51 | 1,51 | 1,44 | 1,46 | 0,00% | - |
| 21.08.2024 | 1,52 | 1,54 | 1,46 | 1,46 | -3,63% | - |
| 20.08.2024 | 1,52 | 1,55 | 1,49 | 1,52 | 0,00% | - |
| 19.08.2024 | 1,46 | 1,52 | 1,45 | 1,52 | 3,77% | - |
| 16.08.2024 | 1,47 | 1,48 | 1,44 | 1,46 | -0,34% | - |
| 15.08.2024 | 1,44 | 1,48 | 1,43 | 1,47 | 0,00% | - |
| 14.08.2024 | 1,44 | 1,47 | 1,43 | 1,47 | 1,74% | - |
| 13.08.2024 | 1,46 | 1,48 | 1,42 | 1,44 | -1,03% | - |
| 12.08.2024 | 1,47 | 1,48 | 1,45 | 1,46 | -1,02% | - |
| 09.08.2024 | 1,47 | 1,49 | 1,45 | 1,47 | 0,00% | - |
| 08.08.2024 | 1,42 | 1,47 | 1,40 | 1,47 | 3,52% | - |
| 07.08.2024 | 1,44 | 1,48 | 1,41 | 1,42 | -0,35% | - |
| 06.08.2024 | 1,45 | 1,49 | 1,34 | 1,43 | -1,72% | - |
| 05.08.2024 | 1,51 | 1,53 | 1,20 | 1,45 | -3,65% | - |
| 02.08.2024 | 1,55 | 1,57 | 1,51 | 1,51 | -2,59% | - |
| 01.08.2024 | 1,59 | 1,61 | 1,55 | 1,55 | -2,83% | - |
| 31.07.2024 | 1,55 | 1,60 | 1,55 | 1,59 | 2,91% | - |
| 30.07.2024 | 1,58 | 1,61 | 1,54 | 1,55 | -1,90% | - |
| 29.07.2024 | 1,53 | 1,58 | 1,52 | 1,58 | 3,96% | - |
| 26.07.2024 | 1,55 | 1,60 | 1,51 | 1,52 | -1,94% | - |
| 25.07.2024 | 1,56 | 1,59 | 1,54 | 1,55 | -0,96% | - |
| 24.07.2024 | 1,60 | 1,63 | 1,55 | 1,56 | -2,50% | - |
| 23.07.2024 | 1,58 | 1,61 | 1,57 | 1,60 | -1,54% | - |
| 22.07.2024 | 1,56 | 1,63 | 1,53 | 1,63 | 5,18% | - |
| 19.07.2024 | 1,58 | 1,58 | 1,53 | 1,55 | -0,64% | - |
| 18.07.2024 | 1,54 | 1,58 | 1,51 | 1,56 | 1,97% | - |
| 17.07.2024 | 1,50 | 1,58 | 1,47 | 1,53 | 2,01% | - |
| 16.07.2024 | 1,58 | 1,58 | 1,43 | 1,50 | -0,66% | - |
| 15.07.2024 | 1,66 | 1,72 | 1,49 | 1,51 | -9,34% | - |
| 12.07.2024 | 1,65 | 1,69 | 1,64 | 1,66 | 0,91% | - |
| 11.07.2024 | 1,71 | 1,74 | 1,61 | 1,65 | -3,80% | - |
| 10.07.2024 | 1,69 | 1,74 | 1,65 | 1,71 | 1,48% | - |
| 09.07.2024 | 1,65 | 1,70 | 1,63 | 1,69 | 2,12% | - |
| 08.07.2024 | 1,60 | 1,66 | 1,58 | 1,65 | 2,17% | - |
| 05.07.2024 | 1,58 | 1,62 | 1,57 | 1,62 | 2,22% | - |
| 04.07.2024 | 1,59 | 1,59 | 1,58 | 1,58 | -0,63% | - |
| 03.07.2024 | 1,55 | 1,59 | 1,53 | 1,59 | 2,25% | - |
| 02.07.2024 | 1,57 | 1,57 | 1,53 | 1,56 | 0,32% | - |
| 01.07.2024 | 1,58 | 1,61 | 1,54 | 1,55 | -1,59% | - |
| 28.06.2024 | 1,59 | 1,64 | 1,57 | 1,58 | -0,94% | - |
| 27.06.2024 | 1,61 | 1,63 | 1,58 | 1,59 | -0,93% | - |
| 26.06.2024 | 1,61 | 1,64 | 1,57 | 1,61 | 0,00% | - |
| 25.06.2024 | 1,64 | 1,66 | 1,61 | 1,61 | -1,83% | - |
| 24.06.2024 | 1,64 | 1,70 | 1,62 | 1,64 | -0,30% | - |
| 21.06.2024 | 1,64 | 1,70 | 1,60 | 1,64 | 0,92% | - |
| 20.06.2024 | 1,61 | 1,65 | 1,57 | 1,63 | 1,25% | - |
| 19.06.2024 | 1,62 | 1,64 | 1,58 | 1,61 | 0,63% | - |
| 18.06.2024 | 1,63 | 1,65 | 1,59 | 1,60 | -2,15% | - |
| 17.06.2024 | 1,61 | 1,67 | 1,58 | 1,63 | 1,24% | - |
| 14.06.2024 | 1,65 | 1,70 | 1,59 | 1,61 | -2,42% | - |
| 13.06.2024 | 1,73 | 1,73 | 1,62 | 1,65 | -3,23% | - |
| 12.06.2024 | 1,76 | 1,76 | 1,69 | 1,71 | -1,45% | - |
| 11.06.2024 | 1,74 | 1,79 | 1,71 | 1,73 | -0,29% | - |
| 10.06.2024 | 1,79 | 1,80 | 1,73 | 1,74 | -0,86% | - |
| 07.06.2024 | 1,77 | 1,79 | 1,75 | 1,75 | -1,13% | - |
| 06.06.2024 | 1,79 | 1,82 | 1,77 | 1,77 | -0,84% | - |
| 05.06.2024 | 1,65 | 1,81 | 1,62 | 1,79 | 10,19% | - |
| 04.06.2024 | 1,66 | 1,84 | 1,62 | 1,62 | -2,41% | - |
| 03.06.2024 | 1,65 | 1,73 | 1,64 | 1,66 | 0,91% | - |
| 31.05.2024 | 1,62 | 1,71 | 1,59 | 1,65 | 1,54% | - |
| 30.05.2024 | 1,64 | 1,71 | 1,61 | 1,62 | -2,70% | - |
| 29.05.2024 | 1,60 | 1,70 | 1,56 | 1,67 | 4,06% | - |
| 28.05.2024 | 1,62 | 1,65 | 1,56 | 1,60 | -1,23% | - |
| 27.05.2024 | 1,59 | 1,62 | 1,57 | 1,62 | 2,21% | - |
| 24.05.2024 | 1,59 | 1,64 | 1,55 | 1,59 | -0,31% | - |
| 23.05.2024 | 1,71 | 1,76 | 1,56 | 1,59 | -6,74% | - |
| 22.05.2024 | 1,76 | 1,80 | 1,70 | 1,71 | -3,13% | - |
| 21.05.2024 | 1,72 | 1,81 | 1,66 | 1,76 | 2,62% | - |
| 20.05.2024 | 1,61 | 1,75 | 1,53 | 1,72 | 6,85% | - |
| 17.05.2024 | 1,55 | 1,63 | 1,55 | 1,61 | 1,58% | - |
| 16.05.2024 | 1,60 | 1,63 | 1,53 | 1,58 | 0,00% | - |
| 15.05.2024 | 1,60 | 1,62 | 1,56 | 1,58 | -1,25% | - |
| 14.05.2024 | 1,61 | 1,62 | 1,54 | 1,60 | -0,62% | - |
| 13.05.2024 | 1,54 | 1,65 | 1,51 | 1,61 | 5,57% | - |
| 10.05.2024 | 1,52 | 1,55 | 1,50 | 1,53 | -0,65% | - |
| 09.05.2024 | 1,52 | 1,55 | 1,46 | 1,54 | 1,32% | - |
| 08.05.2024 | 1,51 | 1,55 | 1,50 | 1,52 | 0,66% | - |
| 07.05.2024 | 1,51 | 1,54 | 1,49 | 1,51 | 0,00% | - |
| 06.05.2024 | 1,53 | 1,55 | 1,50 | 1,51 | -1,31% | - |
| 03.05.2024 | 1,51 | 1,56 | 1,49 | 1,53 | 0,99% | - |