95,600€
-2,45%
Echtzeit-Aktienkurs PDD Holdings Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PDD Holdings Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 96,90 | 96,90 | 93,20 | 95,50 | -2,05% | 375,00 |
| 19.12.2024 | 97,50 | 98,30 | 96,50 | 97,50 | -0,20% | 415,00 |
| 18.12.2024 | 97,50 | 99,50 | 96,10 | 97,70 | 0,10% | 53,00 |
| 17.12.2024 | 94,90 | 98,20 | 94,90 | 97,60 | 3,06% | - |
| 16.12.2024 | 96,30 | 96,50 | 94,70 | 94,70 | -2,87% | 100,00 |
| 13.12.2024 | 102,00 | 102,00 | 95,50 | 97,50 | -2,55% | 6,00 |
| 12.12.2024 | 100,00 | 101,00 | 97,80 | 100,05 | 1,47% | 396,00 |
| 11.12.2024 | 99,20 | 99,30 | 94,40 | 98,60 | -0,70% | 140,00 |
| 10.12.2024 | 100,75 | 102,75 | 98,50 | 99,30 | -4,98% | 240,00 |
| 09.12.2024 | 94,50 | 107,75 | 94,50 | 104,50 | 10,58% | 172,00 |
| 06.12.2024 | 94,10 | 95,50 | 94,00 | 94,50 | 1,07% | 200,00 |
| 05.12.2024 | 94,80 | 94,80 | 91,90 | 93,50 | -0,43% | 60,00 |
| 04.12.2024 | 94,00 | 94,20 | 91,90 | 93,90 | 0,21% | 1.690,00 |
| 03.12.2024 | 94,30 | 95,20 | 93,30 | 93,70 | -0,53% | 1.133,00 |
| 02.12.2024 | 91,30 | 94,40 | 91,30 | 94,20 | 2,95% | 1.493,00 |
| 29.11.2024 | 94,70 | 95,00 | 90,90 | 91,50 | -2,03% | 16,00 |
| 28.11.2024 | 93,20 | 94,30 | 93,20 | 93,40 | -0,21% | 230,00 |
| 27.11.2024 | 95,30 | 97,30 | 93,60 | 93,60 | -1,16% | 200,00 |
| 26.11.2024 | 95,70 | 96,60 | 94,50 | 94,70 | -1,25% | 63,00 |
| 25.11.2024 | 95,40 | 96,50 | 92,10 | 95,90 | -0,21% | 1.028,00 |
| 22.11.2024 | 98,20 | 99,80 | 94,50 | 96,10 | -3,22% | 362,00 |
| 21.11.2024 | 110,75 | 111,25 | 94,00 | 99,30 | -10,34% | 484,00 |
| 20.11.2024 | 111,50 | 112,25 | 107,75 | 110,75 | -0,45% | 176,00 |
| 19.11.2024 | 111,50 | 111,75 | 109,50 | 111,25 | 0,45% | - |
| 18.11.2024 | 109,00 | 111,25 | 108,25 | 110,75 | 2,31% | 41,00 |
| 15.11.2024 | 106,25 | 109,00 | 106,25 | 108,25 | 1,41% | 240,00 |
| 14.11.2024 | 106,50 | 107,25 | 104,00 | 106,75 | -0,47% | 133,00 |
| 13.11.2024 | 106,75 | 109,25 | 106,25 | 107,25 | 0,00% | 425,00 |
| 12.11.2024 | 105,25 | 107,75 | 104,75 | 107,25 | -2,28% | 223,00 |
| 11.11.2024 | 113,25 | 113,25 | 108,25 | 109,75 | 0,00% | 209,00 |
| 08.11.2024 | 116,00 | 116,00 | 108,75 | 109,75 | -6,00% | 270,00 |
| 07.11.2024 | 113,75 | 117,75 | 113,75 | 116,75 | 4,01% | - |
| 06.11.2024 | 108,75 | 113,75 | 105,25 | 112,25 | 0,45% | 208,00 |
| 05.11.2024 | 113,75 | 115,50 | 111,25 | 111,75 | -0,45% | - |
| 04.11.2024 | 110,75 | 113,25 | 110,25 | 112,25 | 1,13% | 135,00 |
| 01.11.2024 | 110,50 | 112,25 | 110,00 | 111,00 | 1,60% | - |
| 31.10.2024 | 110,50 | 111,75 | 108,25 | 109,25 | -1,58% | 1.257,00 |
| 30.10.2024 | 115,25 | 115,25 | 110,25 | 111,00 | -4,10% | 39,00 |
| 29.10.2024 | 115,75 | 119,25 | 115,25 | 115,75 | 0,43% | 30,00 |
| 28.10.2024 | 113,75 | 117,75 | 113,75 | 115,25 | 1,77% | 34,00 |
| 25.10.2024 | 114,00 | 114,25 | 111,75 | 113,25 | 0,89% | 372,00 |
| 24.10.2024 | 113,25 | 113,75 | 111,75 | 112,25 | -0,88% | 81,00 |
| 23.10.2024 | 119,25 | 121,50 | 112,50 | 113,25 | -4,83% | 280,00 |
| 22.10.2024 | 115,75 | 125,00 | 115,75 | 119,00 | 3,25% | 65,00 |
| 21.10.2024 | 114,50 | 116,50 | 112,25 | 115,25 | 0,66% | 690,00 |
| 18.10.2024 | 114,25 | 121,00 | 114,00 | 114,50 | 0,44% | 1.575,00 |
| 17.10.2024 | 117,50 | 117,75 | 113,00 | 114,00 | -2,77% | 1.562,00 |
| 16.10.2024 | 118,75 | 119,25 | 116,25 | 117,25 | -0,64% | 794,00 |
| 15.10.2024 | 122,75 | 122,75 | 116,75 | 118,00 | -5,41% | 930,00 |
| 14.10.2024 | 131,00 | 131,00 | 124,00 | 124,75 | -5,67% | 1.030,00 |
| 11.10.2024 | 127,50 | 132,75 | 125,25 | 132,25 | 2,12% | 833,00 |
| 10.10.2024 | 131,50 | 132,25 | 126,25 | 129,50 | 0,00% | 1.076,00 |
| 09.10.2024 | 132,25 | 132,25 | 126,50 | 129,50 | -1,89% | 2.203,00 |
| 08.10.2024 | 127,25 | 133,00 | 120,00 | 132,00 | -5,38% | 1.512,00 |
| 07.10.2024 | 143,00 | 143,00 | 135,00 | 139,50 | -0,89% | 1.165,00 |
| 04.10.2024 | 142,25 | 144,00 | 137,25 | 140,75 | 1,62% | 575,00 |
| 03.10.2024 | 135,50 | 139,75 | 131,75 | 138,50 | 0,36% | 701,00 |
| 02.10.2024 | 137,25 | 141,00 | 133,50 | 138,00 | 4,74% | 746,00 |
| 01.10.2024 | 120,50 | 131,75 | 120,25 | 131,75 | 8,88% | 487,00 |
| 30.09.2024 | 127,75 | 129,50 | 119,50 | 121,00 | -0,21% | 1.540,00 |
| 27.09.2024 | 118,25 | 124,25 | 116,25 | 121,25 | 4,75% | 8.580,00 |
| 26.09.2024 | 106,50 | 118,25 | 106,50 | 115,75 | 13,20% | 1.253,00 |
| 25.09.2024 | 99,30 | 102,75 | 97,70 | 102,25 | 0,49% | 1.600,00 |
| 24.09.2024 | 95,40 | 102,75 | 95,30 | 101,75 | 10,48% | 489,00 |
| 23.09.2024 | 89,90 | 92,50 | 89,70 | 92,10 | 2,91% | 240,00 |
| 20.09.2024 | 89,60 | 90,50 | 88,70 | 89,50 | 0,00% | 143,00 |
| 19.09.2024 | 89,40 | 91,60 | 89,40 | 89,50 | 1,13% | 496,00 |
| 18.09.2024 | 88,40 | 88,90 | 87,90 | 88,50 | 0,00% | 50,00 |
| 17.09.2024 | 87,30 | 89,50 | 87,30 | 88,50 | 1,26% | 900,00 |
| 16.09.2024 | 85,10 | 87,60 | 84,50 | 87,40 | 1,86% | - |
| 13.09.2024 | 88,70 | 89,20 | 81,60 | 85,80 | -2,39% | 236,00 |
| 12.09.2024 | 86,70 | 89,90 | 86,30 | 87,90 | 1,62% | 918,00 |
| 11.09.2024 | 83,80 | 86,90 | 83,50 | 86,50 | 2,49% | 113,00 |
| 10.09.2024 | 83,60 | 85,90 | 83,40 | 84,40 | 0,84% | 84,00 |
| 09.09.2024 | 84,10 | 84,50 | 81,70 | 83,70 | -0,48% | 502,00 |
| 06.09.2024 | 82,90 | 85,70 | 82,50 | 84,10 | 0,72% | 2.414,00 |
| 05.09.2024 | 83,50 | 84,10 | 81,30 | 83,50 | -0,36% | 394,00 |
| 04.09.2024 | 87,60 | 89,20 | 83,00 | 83,80 | -5,31% | 406,00 |
| 03.09.2024 | 86,30 | 89,00 | 84,70 | 88,50 | 2,19% | 1.499,00 |
| 02.09.2024 | 87,00 | 87,00 | 86,40 | 86,60 | -0,35% | 419,00 |
| 30.08.2024 | 84,70 | 87,60 | 84,70 | 86,90 | 3,21% | 945,00 |
| 29.08.2024 | 80,30 | 85,60 | 80,30 | 84,20 | 4,86% | 2.755,00 |
| 28.08.2024 | 85,50 | 85,90 | 79,10 | 80,30 | -6,30% | 2.600,00 |
| 27.08.2024 | 90,90 | 92,80 | 85,50 | 85,70 | -4,35% | 5.038,00 |
| 26.08.2024 | 128,50 | 128,50 | 85,90 | 89,60 | -28,32% | 4.794,00 |
| 23.08.2024 | 133,75 | 134,00 | 123,50 | 125,00 | -5,66% | 589,00 |
| 22.08.2024 | 131,50 | 136,00 | 131,00 | 132,50 | 1,15% | 16,00 |
| 21.08.2024 | 129,25 | 133,00 | 129,25 | 131,00 | 1,16% | 160,00 |
| 20.08.2024 | 135,50 | 136,00 | 129,00 | 129,50 | -5,13% | 16,00 |
| 19.08.2024 | 134,00 | 137,00 | 134,00 | 136,50 | 0,74% | 31,00 |
| 16.08.2024 | 132,50 | 137,00 | 132,50 | 135,50 | 2,46% | 35,00 |
| 15.08.2024 | 129,25 | 133,75 | 128,00 | 132,25 | 2,52% | - |
| 14.08.2024 | 130,75 | 132,25 | 128,00 | 129,00 | -1,53% | 600,00 |
| 13.08.2024 | 131,00 | 132,75 | 130,50 | 131,00 | 0,58% | 8,00 |
| 12.08.2024 | 124,75 | 131,00 | 124,75 | 130,25 | 2,96% | 134,00 |
| 09.08.2024 | 126,75 | 128,00 | 125,25 | 126,50 | 0,00% | 221,00 |
| 08.08.2024 | 121,50 | 126,75 | 121,50 | 126,50 | 3,69% | 14,00 |
| 07.08.2024 | 122,25 | 124,50 | 121,25 | 122,00 | 0,62% | - |
| 06.08.2024 | 118,50 | 123,00 | 115,75 | 121,25 | 5,21% | 58,00 |
| 05.08.2024 | 114,00 | 116,00 | 109,00 | 115,25 | -1,28% | 75,00 |