1,950€
0,78%
Echtzeit-Aktienkurs Xunlei Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Xunlei Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 1,94 | 1,96 | 1,94 | 1,95 | 0,78% | - |
| 18.12.2024 | 1,96 | 2,04 | 1,89 | 1,94 | -1,02% | - |
| 17.12.2024 | 2,04 | 2,07 | 1,95 | 1,96 | -4,17% | - |
| 16.12.2024 | 1,99 | 2,09 | 1,97 | 2,04 | 2,00% | - |
| 13.12.2024 | 1,99 | 2,05 | 1,96 | 2,00 | -1,48% | - |
| 12.12.2024 | 2,02 | 2,06 | 1,97 | 2,03 | 0,74% | - |
| 11.12.2024 | 1,99 | 2,04 | 1,99 | 2,02 | 1,51% | - |
| 10.12.2024 | 2,07 | 2,09 | 1,96 | 1,99 | -4,11% | - |
| 09.12.2024 | 1,96 | 2,08 | 1,95 | 2,07 | 5,88% | - |
| 06.12.2024 | 1,96 | 2,01 | 1,91 | 1,96 | 0,26% | - |
| 05.12.2024 | 2,00 | 2,01 | 1,91 | 1,95 | -2,26% | - |
| 04.12.2024 | 1,94 | 2,01 | 1,93 | 2,00 | 3,10% | - |
| 03.12.2024 | 2,02 | 2,10 | 1,91 | 1,94 | -3,97% | - |
| 02.12.2024 | 1,87 | 2,03 | 1,86 | 2,02 | 7,75% | - |
| 29.11.2024 | 1,86 | 1,89 | 1,83 | 1,87 | 0,54% | - |
| 28.11.2024 | 1,85 | 1,87 | 1,85 | 1,86 | 0,81% | - |
| 27.11.2024 | 1,81 | 1,89 | 1,76 | 1,85 | 2,22% | - |
| 26.11.2024 | 1,84 | 1,87 | 1,80 | 1,81 | -1,63% | - |
| 25.11.2024 | 1,79 | 1,84 | 1,75 | 1,84 | 2,51% | - |
| 22.11.2024 | 1,83 | 1,86 | 1,75 | 1,79 | 0,28% | - |
| 21.11.2024 | 1,81 | 1,87 | 1,77 | 1,79 | -1,11% | - |
| 20.11.2024 | 1,83 | 1,89 | 1,80 | 1,81 | -1,10% | - |
| 19.11.2024 | 1,73 | 1,85 | 1,73 | 1,83 | 5,80% | - |
| 18.11.2024 | 1,76 | 1,81 | 1,73 | 1,73 | -0,86% | - |
| 15.11.2024 | 1,84 | 1,86 | 1,74 | 1,74 | -5,18% | - |
| 14.11.2024 | 2,00 | 2,02 | 1,78 | 1,84 | -8,25% | - |
| 13.11.2024 | 1,93 | 2,05 | 1,92 | 2,00 | 0,76% | - |
| 12.11.2024 | 2,06 | 2,10 | 1,98 | 1,99 | -3,64% | - |
| 11.11.2024 | 1,92 | 2,10 | 1,92 | 2,06 | 7,57% | 1.200,00 |
| 08.11.2024 | 1,97 | 2,02 | 1,90 | 1,92 | -2,79% | - |
| 07.11.2024 | 1,85 | 2,00 | 1,85 | 1,97 | 6,78% | - |
| 06.11.2024 | 1,79 | 1,86 | 1,77 | 1,85 | 3,07% | - |
| 05.11.2024 | 1,78 | 1,85 | 1,74 | 1,79 | 0,56% | - |
| 04.11.2024 | 1,87 | 1,87 | 1,75 | 1,78 | -1,93% | - |
| 01.11.2024 | 1,87 | 1,92 | 1,79 | 1,82 | -2,94% | - |
| 31.10.2024 | 1,91 | 1,91 | 1,86 | 1,87 | -2,09% | - |
| 30.10.2024 | 1,96 | 1,96 | 1,89 | 1,91 | -2,30% | - |
| 29.10.2024 | 1,91 | 2,01 | 1,87 | 1,96 | 2,62% | - |
| 28.10.2024 | 1,90 | 1,92 | 1,88 | 1,91 | 0,26% | - |
| 25.10.2024 | 1,89 | 1,96 | 1,89 | 1,90 | 1,06% | - |
| 24.10.2024 | 1,84 | 1,93 | 1,83 | 1,88 | 1,35% | - |
| 23.10.2024 | 1,86 | 1,90 | 1,82 | 1,86 | -0,27% | - |
| 22.10.2024 | 1,80 | 1,93 | 1,78 | 1,86 | 3,62% | - |
| 21.10.2024 | 1,85 | 1,86 | 1,77 | 1,80 | -2,71% | - |
| 18.10.2024 | 1,74 | 1,98 | 1,74 | 1,85 | 6,03% | - |
| 17.10.2024 | 1,81 | 1,82 | 1,72 | 1,74 | -3,60% | - |
| 16.10.2024 | 1,73 | 1,81 | 1,71 | 1,81 | 4,64% | - |
| 15.10.2024 | 1,84 | 1,87 | 1,70 | 1,73 | -6,25% | - |
| 14.10.2024 | 1,84 | 1,88 | 1,78 | 1,84 | 0,27% | - |
| 11.10.2024 | 1,81 | 1,88 | 1,76 | 1,84 | 1,66% | - |
| 10.10.2024 | 1,84 | 1,89 | 1,72 | 1,81 | 0,00% | - |
| 09.10.2024 | 1,96 | 1,96 | 1,74 | 1,81 | -6,23% | - |
| 08.10.2024 | 2,18 | 2,24 | 1,90 | 1,93 | -13,68% | - |
| 07.10.2024 | 1,99 | 2,23 | 1,98 | 2,23 | 12,06% | 5.340,00 |
| 04.10.2024 | 1,90 | 2,00 | 1,87 | 1,99 | 4,74% | - |
| 03.10.2024 | 1,96 | 2,04 | 1,83 | 1,90 | -3,06% | - |
| 02.10.2024 | 1,66 | 1,99 | 1,66 | 1,96 | 18,07% | 5.999,00 |
| 01.10.2024 | 1,66 | 1,72 | 1,62 | 1,66 | 0,30% | - |
| 30.09.2024 | 1,63 | 1,75 | 1,63 | 1,66 | 1,85% | 5.000,00 |
| 27.09.2024 | 1,56 | 1,70 | 1,56 | 1,63 | 4,50% | - |
| 26.09.2024 | 1,49 | 1,57 | 1,49 | 1,56 | 4,71% | - |
| 25.09.2024 | 1,48 | 1,51 | 1,42 | 1,49 | 0,68% | - |
| 24.09.2024 | 1,41 | 1,48 | 1,41 | 1,48 | 4,61% | 5.000,00 |
| 23.09.2024 | 1,39 | 1,42 | 1,38 | 1,41 | 1,81% | - |
| 20.09.2024 | 1,44 | 1,47 | 1,35 | 1,39 | -3,82% | - |
| 19.09.2024 | 1,48 | 1,49 | 1,44 | 1,44 | -2,37% | - |
| 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% | - |