12,175€
-2,21%
Echtzeit-Aktienkurs Hesai Group (ADRs)
Bid:
Ask:
Aktienkurse zur Hesai Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 12,38 | 12,38 | 12,38 | 12,38 | -0,60% | 150,00 |
| 20.10.2026 | 12,63 | 13,08 | 11,85 | 12,45 | 7,79% | 5.522,00 |
| 19.10.2026 | 11,25 | 11,90 | 11,23 | 11,55 | 3,59% | 10.002,00 |
| 16.10.2026 | 11,88 | 11,93 | 11,00 | 11,15 | -6,69% | 2.635,00 |
| 15.10.2026 | 11,93 | 12,00 | 11,90 | 11,95 | -4,78% | - |
| 14.10.2026 | 12,90 | 13,05 | 12,48 | 12,55 | -3,46% | 404,00 |
| 13.10.2026 | 13,25 | 13,33 | 12,65 | 13,00 | -4,41% | 1.788,00 |
| 12.10.2026 | 14,15 | 14,23 | 13,28 | 13,60 | -4,90% | 4.999,00 |
| 09.10.2026 | 14,15 | 14,50 | 14,15 | 14,30 | 2,51% | 2.588,00 |
| 08.10.2026 | 14,35 | 14,45 | 13,75 | 13,95 | -2,45% | 4.036,00 |
| 07.10.2026 | 14,38 | 14,45 | 14,15 | 14,30 | -1,38% | 4.524,00 |
| 06.10.2026 | 14,30 | 14,60 | 14,20 | 14,50 | 2,11% | 255,00 |
| 05.10.2026 | 13,98 | 14,35 | 13,75 | 14,20 | 3,65% | 1.587,00 |
| 02.10.2026 | 13,90 | 14,20 | 13,60 | 13,70 | -3,52% | 330,00 |
| 01.10.2026 | 14,25 | 14,38 | 13,95 | 14,20 | 0,35% | 92,00 |
| 30.09.2026 | 13,73 | 14,20 | 13,73 | 14,15 | 3,28% | 243,00 |
| 29.09.2026 | 13,73 | 13,88 | 13,55 | 13,70 | -0,36% | 1.361,00 |
| 28.09.2026 | 14,23 | 14,28 | 13,70 | 13,75 | -3,85% | 4.046,00 |
| 25.09.2026 | 14,35 | 14,48 | 14,05 | 14,30 | -1,04% | 2.800,00 |
| 24.09.2026 | 14,33 | 14,55 | 14,18 | 14,45 | 0,52% | 3.816,00 |
| 23.09.2026 | 14,90 | 14,98 | 14,10 | 14,38 | -4,01% | 864,00 |
| 22.09.2026 | 15,10 | 15,20 | 14,83 | 14,98 | -0,83% | 42,00 |
| 21.09.2026 | 14,55 | 15,28 | 14,50 | 15,10 | 4,86% | 331,00 |
| 18.09.2026 | 14,80 | 14,95 | 14,28 | 14,40 | -2,70% | 1.568,00 |
| 17.09.2026 | 14,68 | 15,00 | 14,65 | 14,80 | 1,37% | 2.595,00 |
| 16.09.2026 | 14,50 | 14,90 | 14,35 | 14,60 | 1,92% | 1.552,00 |
| 15.09.2026 | 14,80 | 14,83 | 14,25 | 14,33 | -3,37% | 660,00 |
| 14.09.2026 | 14,95 | 15,10 | 14,78 | 14,83 | -0,67% | 264,00 |
| 11.09.2026 | 14,85 | 15,00 | 14,68 | 14,93 | -0,33% | 4.200,00 |
| 10.09.2026 | 15,53 | 15,78 | 14,93 | 14,98 | -4,92% | 291,00 |
| 09.09.2026 | 16,13 | 16,38 | 15,70 | 15,75 | -1,87% | 7.364,00 |
| 08.09.2026 | 15,90 | 16,50 | 15,85 | 16,05 | 0,16% | 1.691,00 |
| 07.09.2026 | 16,10 | 16,20 | 16,03 | 16,03 | -1,08% | 313,00 |
| 04.09.2026 | 15,98 | 16,30 | 15,78 | 16,20 | 2,05% | 1.308,00 |
| 03.09.2026 | 14,65 | 16,13 | 14,60 | 15,88 | 10,82% | 308,00 |
| 02.09.2026 | 14,20 | 14,45 | 13,80 | 14,33 | -1,04% | 302,00 |
| 01.09.2026 | 14,10 | 14,55 | 13,73 | 14,48 | 3,95% | 128,00 |
| 31.08.2026 | 14,65 | 14,73 | 13,85 | 13,93 | -7,63% | 1.272,00 |
| 28.08.2026 | 15,03 | 15,35 | 14,88 | 15,08 | 0,33% | - |
| 27.08.2026 | 15,03 | 15,28 | 14,80 | 15,03 | 2,04% | 1.235,00 |
| 26.08.2026 | 15,48 | 15,68 | 14,55 | 14,73 | -5,76% | 2.334,00 |
| 25.08.2026 | 15,58 | 15,80 | 15,45 | 15,63 | 0,16% | 537,00 |
| 24.08.2026 | 16,03 | 16,03 | 15,43 | 15,60 | -4,59% | 1.280,00 |
| 21.08.2026 | 16,03 | 16,63 | 15,93 | 16,35 | 2,83% | 1.119,00 |
| 20.08.2026 | 16,48 | 16,50 | 15,68 | 15,90 | 4,78% | 1.050,00 |
| 19.08.2026 | 14,98 | 15,38 | 14,80 | 15,18 | -17,30% | 2.068,00 |
| 05.05.2026 | 18,28 | 18,75 | 18,10 | 18,35 | -0,94% | 1.448,00 |
| 04.05.2026 | 18,80 | 18,85 | 18,33 | 18,53 | -4,26% | 213,00 |
| 30.04.2026 | 18,88 | 19,45 | 18,78 | 19,35 | 1,57% | 1.416,00 |
| 29.04.2026 | 19,65 | 19,90 | 18,88 | 19,05 | -0,78% | 159,00 |
| 28.04.2026 | 19,80 | 19,93 | 18,83 | 19,20 | -3,88% | 800,00 |
| 27.04.2026 | 20,65 | 20,75 | 19,43 | 19,98 | 4,58% | 64,00 |
| 24.04.2026 | 18,43 | 19,15 | 18,15 | 19,10 | 6,26% | 350,00 |
| 23.04.2026 | 18,50 | 18,55 | 17,55 | 17,98 | -2,44% | 372,00 |
| 22.04.2026 | 19,10 | 19,28 | 18,13 | 18,43 | 0,55% | 704,00 |
| 21.04.2026 | 18,90 | 19,05 | 18,18 | 18,33 | -1,74% | 354,00 |
| 20.04.2026 | 19,43 | 19,63 | 18,20 | 18,65 | -6,16% | 985,00 |
| 17.04.2026 | 20,10 | 21,05 | 19,70 | 19,88 | -4,68% | 4.000,00 |
| 16.04.2026 | 20,55 | 20,90 | 19,80 | 20,85 | 1,46% | 117,00 |
| 15.04.2026 | 19,75 | 20,60 | 19,70 | 20,55 | 3,27% | 106,00 |
| 14.04.2026 | 19,28 | 19,98 | 19,13 | 19,90 | 5,15% | 316,00 |
| 13.04.2026 | 19,05 | 19,25 | 18,58 | 18,93 | -1,82% | 5.640,00 |
| 10.04.2026 | 19,05 | 19,68 | 18,80 | 19,28 | 3,07% | 56,00 |
| 09.04.2026 | 18,90 | 19,00 | 18,60 | 18,70 | 0,00% | 3.580,00 |
| 08.04.2026 | 18,78 | 18,95 | 18,40 | 18,70 | 6,70% | 1.814,00 |
| 07.04.2026 | 17,95 | 18,23 | 17,13 | 17,53 | -2,09% | 1.694,00 |
| 02.04.2026 | 17,95 | 18,25 | 17,15 | 17,90 | 1,70% | 2.233,00 |
| 01.04.2026 | 17,50 | 18,00 | 17,05 | 17,60 | 6,02% | 531,00 |
| 31.03.2026 | 15,60 | 16,90 | 15,40 | 16,60 | 7,10% | 870,00 |
| 30.03.2026 | 16,05 | 16,40 | 15,30 | 15,50 | -3,43% | 294,00 |
| 27.03.2026 | 16,90 | 17,05 | 15,75 | 16,05 | -4,75% | 3.604,00 |
| 26.03.2026 | 17,40 | 17,80 | 16,60 | 16,85 | -2,03% | 1.800,00 |
| 25.03.2026 | 18,20 | 18,55 | 16,70 | 17,20 | -2,55% | 3.953,00 |
| 24.03.2026 | 19,65 | 20,50 | 17,45 | 17,65 | -13,48% | 1.979,00 |
| 23.03.2026 | 18,75 | 20,60 | 18,75 | 20,40 | 3,29% | 1.174,00 |
| 20.03.2026 | 20,70 | 20,80 | 19,25 | 19,75 | -5,95% | 3.961,00 |
| 19.03.2026 | 21,40 | 21,60 | 20,15 | 21,00 | -2,33% | 5.025,00 |
| 18.03.2026 | 21,80 | 22,00 | 21,20 | 21,50 | 1,42% | 11,00 |
| 17.03.2026 | 21,50 | 21,70 | 20,80 | 21,20 | -1,85% | - |
| 16.03.2026 | 21,40 | 21,90 | 21,20 | 21,60 | 2,86% | 15,00 |
| 13.03.2026 | 21,00 | 21,50 | 20,80 | 21,00 | -0,94% | 1.214,00 |
| 12.03.2026 | 21,60 | 21,90 | 21,00 | 21,20 | -4,50% | 1.700,00 |
| 11.03.2026 | 22,00 | 22,40 | 21,40 | 22,20 | 1,83% | - |
| 10.03.2026 | 20,80 | 22,60 | 20,50 | 21,80 | 3,81% | 440,00 |
| 09.03.2026 | 20,15 | 21,10 | 19,55 | 21,00 | 1,94% | 916,00 |
| 06.03.2026 | 20,60 | 21,20 | 19,95 | 20,60 | 0,98% | 2.624,00 |
| 05.03.2026 | 21,40 | 21,80 | 19,70 | 20,40 | -6,42% | 197,00 |
| 04.03.2026 | 21,10 | 22,00 | 20,80 | 21,80 | 0,93% | 4.192,00 |
| 03.03.2026 | 22,80 | 23,20 | 21,00 | 21,60 | -7,69% | 828,00 |
| 02.03.2026 | 23,20 | 23,80 | 21,80 | 23,40 | 2,63% | 3.786,00 |
| 27.02.2026 | 23,30 | 23,70 | 22,60 | 22,80 | -1,30% | 832,00 |
| 26.02.2026 | 22,90 | 23,20 | 22,10 | 23,10 | 1,32% | 1.220,00 |
| 25.02.2026 | 22,90 | 23,20 | 22,40 | 22,80 | 0,00% | 1.790,00 |
| 24.02.2026 | 23,60 | 23,70 | 22,20 | 22,80 | -2,56% | 949,00 |
| 23.02.2026 | 23,60 | 24,50 | 23,20 | 23,40 | -0,85% | 3.725,00 |
| 20.02.2026 | 23,60 | 24,30 | 23,20 | 23,60 | -0,84% | 9.140,00 |
| 19.02.2026 | 23,30 | 24,10 | 23,10 | 23,80 | 1,71% | 1.027,00 |
| 18.02.2026 | 22,60 | 23,80 | 22,20 | 23,40 | 3,54% | 199,00 |
| 17.02.2026 | 22,40 | 24,00 | 22,30 | 22,60 | 5,61% | 4.704,00 |
| 16.02.2026 | 21,60 | 22,00 | 21,30 | 21,40 | -0,93% | 4.800,00 |