11,490$
8,19%
Echtzeit-Aktienkurs WeRide Inc
Bid:
Ask:
Aktienkurse zur WeRide Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,86 | 11,64 | 10,83 | 11,51 | 8,38% | 286.520,00 |
| 14.10.2025 | 10,43 | 10,68 | 9,99 | 10,62 | -1,30% | 7.022.005,00 |
| 13.10.2025 | 10,80 | 10,91 | 10,53 | 10,76 | 5,80% | 5.521.105,00 |
| 10.10.2025 | 11,97 | 12,18 | 10,16 | 10,17 | -15,04% | 16.826.520,00 |
| 09.10.2025 | 12,18 | 12,19 | 11,53 | 11,97 | -3,31% | 7.079.502,00 |
| 08.10.2025 | 11,30 | 12,41 | 11,26 | 12,38 | 12,04% | 13.064.560,00 |
| 07.10.2025 | 11,37 | 11,38 | 10,66 | 11,05 | -2,21% | 5.660.757,00 |
| 06.10.2025 | 11,16 | 11,66 | 11,12 | 11,30 | 2,91% | 8.168.628,00 |
| 03.10.2025 | 11,31 | 11,35 | 10,58 | 10,98 | -2,57% | 1.424.179,00 |
| 02.10.2025 | 10,52 | 11,28 | 10,43 | 11,27 | 9,21% | 10.085.599,00 |
| 01.10.2025 | 9,83 | 10,39 | 9,78 | 10,32 | 4,24% | 4.832.381,00 |
| 30.09.2025 | 10,52 | 10,60 | 9,86 | 9,90 | -4,99% | 8.504.943,00 |
| 29.09.2025 | 10,57 | 10,63 | 10,25 | 10,42 | 2,26% | 11.331.035,00 |
| 26.09.2025 | 10,68 | 10,77 | 10,12 | 10,19 | -6,60% | 8.461.220,00 |
| 25.09.2025 | 11,04 | 11,18 | 10,72 | 10,91 | -4,21% | 7.385.992,00 |
| 24.09.2025 | 11,69 | 12,20 | 11,38 | 11,39 | 1,33% | 9.583.932,00 |
| 23.09.2025 | 11,70 | 12,55 | 11,21 | 11,24 | -2,77% | 12.736.080,00 |
| 22.09.2025 | 11,82 | 12,36 | 11,46 | 11,56 | 0,26% | 14.691.230,00 |
| 19.09.2025 | 10,84 | 11,64 | 10,39 | 11,53 | 10,23% | 22.958.168,00 |
| 18.09.2025 | 10,27 | 10,48 | 9,89 | 10,46 | 0,38% | 5.930.573,00 |
| 17.09.2025 | 10,24 | 10,54 | 10,23 | 10,42 | 1,26% | 6.618.600,00 |
| 16.09.2025 | 10,30 | 10,50 | 10,22 | 10,29 | -0,29% | 6.963.908,00 |
| 15.09.2025 | 10,10 | 10,42 | 9,87 | 10,32 | 4,88% | 11.776.602,00 |
| 12.09.2025 | 9,90 | 9,90 | 9,61 | 9,84 | -0,61% | 3.328.308,00 |
| 11.09.2025 | 9,40 | 9,90 | 9,26 | 9,90 | 6,00% | 5.840.335,00 |
| 10.09.2025 | 9,57 | 9,64 | 9,27 | 9,34 | -1,68% | 3.463.764,00 |
| 09.09.2025 | 9,15 | 9,68 | 9,15 | 9,50 | 3,49% | 5.198.250,00 |
| 08.09.2025 | 9,07 | 9,44 | 9,05 | 9,18 | 1,21% | 3.443.450,00 |
| 05.09.2025 | 9,04 | 9,08 | 8,78 | 9,07 | 2,25% | 2.735.269,00 |
| 04.09.2025 | 8,98 | 9,00 | 8,74 | 8,87 | -1,33% | 2.822.715,00 |
| 03.09.2025 | 9,12 | 9,32 | 8,98 | 8,99 | -1,86% | 2.668.513,00 |
| 02.09.2025 | 9,10 | 9,17 | 8,92 | 9,16 | -2,14% | 3.980.867,00 |
| 29.08.2025 | 9,55 | 9,70 | 9,30 | 9,36 | -2,19% | 2.321.909,00 |
| 28.08.2025 | 9,52 | 9,67 | 9,41 | 9,57 | 0,74% | 2.893.867,00 |
| 27.08.2025 | 9,52 | 9,57 | 9,11 | 9,50 | -2,66% | 4.023.966,00 |
| 26.08.2025 | 9,50 | 9,80 | 9,40 | 9,76 | 1,67% | 2.683.051,00 |
| 25.08.2025 | 9,61 | 9,93 | 9,45 | 9,60 | 0,84% | 3.755.026,00 |
| 22.08.2025 | 9,18 | 9,57 | 9,07 | 9,52 | 4,62% | 3.470.768,00 |
| 21.08.2025 | 8,99 | 9,18 | 8,92 | 9,10 | 1,00% | 2.852.664,00 |
| 20.08.2025 | 9,23 | 9,24 | 8,84 | 9,01 | -4,00% | 4.930.048,00 |
| 19.08.2025 | 9,90 | 10,06 | 9,30 | 9,39 | -5,11% | 5.914.970,00 |
| 18.08.2025 | 9,96 | 10,02 | 9,60 | 9,89 | -0,30% | 3.878.725,00 |
| 15.08.2025 | 9,87 | 10,10 | 9,68 | 9,92 | 2,80% | 8.422.129,00 |
| 14.08.2025 | 9,50 | 9,72 | 9,36 | 9,65 | -3,21% | 4.321.156,00 |
| 13.08.2025 | 9,30 | 9,99 | 9,15 | 9,97 | 7,09% | 10.554.262,00 |
| 12.08.2025 | 8,88 | 9,34 | 8,62 | 9,31 | 5,80% | 6.328.001,00 |
| 11.08.2025 | 9,16 | 9,24 | 8,79 | 8,80 | -4,24% | 4.594.762,00 |
| 08.08.2025 | 9,31 | 9,34 | 8,89 | 9,19 | 0,11% | 5.016.462,00 |
| 07.08.2025 | 8,73 | 9,33 | 8,73 | 9,18 | 5,88% | 7.936.224,00 |
| 06.08.2025 | 8,77 | 8,89 | 8,62 | 8,67 | -0,12% | 4.760.090,00 |
| 05.08.2025 | 8,73 | 8,73 | 8,50 | 8,68 | -0,23% | 4.675.934,00 |
| 04.08.2025 | 8,84 | 8,89 | 8,63 | 8,70 | 0,58% | 5.591.154,00 |
| 01.08.2025 | 8,92 | 8,92 | 8,40 | 8,65 | -5,77% | 7.975.892,00 |
| 31.07.2025 | 10,17 | 10,21 | 9,03 | 9,18 | -1,82% | 17.005.727,00 |
| 30.07.2025 | 9,79 | 9,81 | 9,15 | 9,35 | -6,03% | 7.760.224,00 |
| 29.07.2025 | 10,22 | 10,28 | 9,79 | 9,95 | -2,97% | 10.960.178,00 |
| 28.07.2025 | 11,00 | 11,50 | 10,11 | 10,26 | -0,82% | 16.782.025,00 |
| 25.07.2025 | 10,17 | 10,55 | 10,04 | 10,34 | 0,19% | 8.814.441,00 |
| 24.07.2025 | 9,97 | 10,43 | 9,92 | 10,32 | 3,30% | 12.126.982,00 |
| 23.07.2025 | 9,67 | 10,12 | 9,59 | 9,99 | 5,38% | 11.538.500,00 |
| 22.07.2025 | 9,30 | 9,61 | 9,05 | 9,48 | 2,71% | 7.337.345,00 |
| 21.07.2025 | 9,63 | 10,03 | 9,16 | 9,23 | 1,43% | 10.278.890,00 |
| 18.07.2025 | 9,31 | 9,35 | 9,04 | 9,10 | -1,73% | 5.694.574,00 |
| 17.07.2025 | 8,86 | 9,28 | 8,84 | 9,26 | 5,47% | 9.806.842,00 |
| 16.07.2025 | 8,58 | 8,78 | 8,12 | 8,78 | 2,21% | 7.189.114,00 |
| 15.07.2025 | 8,79 | 8,94 | 8,40 | 8,59 | -0,29% | 5.457.997,00 |
| 14.07.2025 | 8,52 | 8,71 | 8,46 | 8,62 | 0,88% | 3.580.207,00 |
| 11.07.2025 | 8,78 | 8,86 | 8,54 | 8,54 | -3,50% | 3.814.126,00 |
| 10.07.2025 | 8,66 | 8,98 | 8,31 | 8,85 | 3,27% | 7.555.130,00 |
| 09.07.2025 | 8,64 | 8,79 | 8,35 | 8,57 | 0,12% | 9.279.477,00 |
| 08.07.2025 | 8,06 | 8,62 | 8,04 | 8,56 | 7,13% | 8.834.691,00 |
| 07.07.2025 | 7,95 | 8,35 | 7,90 | 7,99 | -1,84% | 4.887.200,00 |
| 03.07.2025 | 8,03 | 8,24 | 7,90 | 8,14 | 1,50% | 3.364.946,00 |
| 02.07.2025 | 7,84 | 8,06 | 7,72 | 8,02 | 4,97% | 6.546.843,00 |
| 01.07.2025 | 7,71 | 7,77 | 7,51 | 7,64 | -3,05% | 4.836.396,00 |
| 30.06.2025 | 8,03 | 8,03 | 7,80 | 7,88 | -1,87% | 4.532.304,00 |
| 27.06.2025 | 8,32 | 8,48 | 7,85 | 8,03 | -2,67% | 6.991.407,00 |
| 26.06.2025 | 7,89 | 8,42 | 7,74 | 8,25 | 4,96% | 9.930.679,00 |
| 25.06.2025 | 8,34 | 8,44 | 7,73 | 7,86 | -2,48% | 12.559.497,00 |
| 24.06.2025 | 7,69 | 8,33 | 7,52 | 8,06 | 7,61% | 13.147.603,00 |
| 23.06.2025 | 7,53 | 7,82 | 7,23 | 7,49 | -0,27% | 9.504.028,00 |
| 20.06.2025 | 7,68 | 7,77 | 7,36 | 7,51 | -1,96% | 6.759.375,00 |
| 18.06.2025 | 7,59 | 7,83 | 7,46 | 7,66 | -0,78% | 6.810.116,00 |
| 17.06.2025 | 8,00 | 8,01 | 7,66 | 7,72 | -5,39% | 8.244.793,00 |
| 16.06.2025 | 8,24 | 8,28 | 7,97 | 8,16 | 3,95% | 8.118.664,00 |
| 13.06.2025 | 8,17 | 8,26 | 7,81 | 7,85 | -7,97% | 11.007.895,00 |
| 12.06.2025 | 8,67 | 8,74 | 8,37 | 8,53 | -2,85% | 8.066.378,00 |
| 11.06.2025 | 9,05 | 9,34 | 8,73 | 8,78 | -1,57% | 8.785.768,00 |
| 10.06.2025 | 9,19 | 9,25 | 8,78 | 8,92 | -2,51% | 7.625.999,00 |
| 09.06.2025 | 9,01 | 9,31 | 8,84 | 9,15 | 3,74% | 9.087.322,00 |
| 06.06.2025 | 8,80 | 9,20 | 8,72 | 8,82 | 0,80% | 10.225.735,00 |
| 05.06.2025 | 9,20 | 9,24 | 8,61 | 8,75 | -4,48% | 16.939.832,00 |
| 04.06.2025 | 9,75 | 10,46 | 8,98 | 9,16 | -4,68% | 22.762.853,00 |
| 03.06.2025 | 10,07 | 10,11 | 9,37 | 9,61 | -1,94% | 12.240.239,00 |
| 02.06.2025 | 9,62 | 9,89 | 9,45 | 9,80 | -1,01% | 10.108.749,00 |
| 30.05.2025 | 9,93 | 10,64 | 9,53 | 9,90 | -2,65% | 19.990.751,00 |
| 29.05.2025 | 11,26 | 11,85 | 10,08 | 10,17 | -3,60% | 32.034.161,00 |
| 28.05.2025 | 11,21 | 11,94 | 10,33 | 10,55 | -2,04% | 32.193.451,00 |
| 27.05.2025 | 9,50 | 11,20 | 9,50 | 10,77 | 18,22% | 41.499.054,00 |
| 23.05.2025 | 9,64 | 9,98 | 9,10 | 9,11 | -9,62% | 17.287.055,00 |