8,090$
0,94%
Echtzeit-Aktienkurs WeRide Inc
Bid:
Ask:
Aktienkurse zur WeRide Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 10,12 | 10,38 | 9,28 | 10,08 | -1,75% | 25.315.071,00 |
| 21.05.2025 | 8,71 | 11,02 | 8,60 | 10,26 | 21,42% | 72.021.526,00 |
| 20.05.2025 | 8,84 | 9,02 | 8,15 | 8,45 | -1,17% | 23.344.970,00 |
| 19.05.2025 | 8,32 | 8,66 | 8,12 | 8,55 | -2,12% | 9.338.759,00 |
| 16.05.2025 | 9,01 | 9,04 | 8,58 | 8,74 | -0,29% | 15.442.358,00 |
| 15.05.2025 | 9,24 | 9,24 | 8,29 | 8,76 | -7,20% | 16.943.592,00 |
| 14.05.2025 | 10,25 | 10,88 | 9,26 | 9,44 | -1,56% | 25.616.076,00 |
| 13.05.2025 | 10,50 | 10,58 | 9,42 | 9,59 | -6,07% | 24.814.739,00 |
| 12.05.2025 | 8,51 | 10,49 | 8,25 | 10,21 | 27,47% | 47.692.697,00 |
| 09.05.2025 | 8,29 | 9,11 | 7,90 | 8,01 | -3,14% | 23.542.652,00 |
| 08.05.2025 | 8,47 | 8,60 | 7,77 | 8,27 | -0,48% | 24.132.470,00 |
| 07.05.2025 | 9,42 | 9,43 | 8,13 | 8,31 | -7,87% | 35.198.569,00 |
| 06.05.2025 | 7,67 | 9,12 | 6,93 | 9,02 | 31,68% | 49.849.032,00 |
| 05.05.2025 | 7,40 | 7,40 | 6,81 | 6,85 | -6,80% | 10.755.995,00 |
| 02.05.2025 | 6,71 | 7,46 | 6,65 | 7,35 | 11,70% | 14.355.244,00 |
| 01.05.2025 | 6,50 | 6,85 | 6,34 | 6,58 | 1,39% | 4.353.337,00 |
| 30.04.2025 | 6,67 | 6,67 | 6,28 | 6,49 | -3,13% | 5.023.742,00 |
| 29.04.2025 | 6,70 | 7,14 | 6,46 | 6,70 | 0,75% | 7.070.432,00 |
| 28.04.2025 | 7,01 | 7,01 | 6,03 | 6,65 | -5,54% | 13.361.009,00 |
| 25.04.2025 | 7,26 | 7,38 | 6,92 | 7,04 | -0,71% | 9.332.485,00 |
| 24.04.2025 | 7,78 | 7,85 | 6,90 | 7,09 | -2,88% | 11.191.158,00 |
| 23.04.2025 | 9,04 | 9,07 | 7,28 | 7,30 | -16,95% | 9.500.921,00 |
| 22.04.2025 | 8,45 | 9,13 | 8,43 | 8,79 | 4,15% | 1.080.505,00 |
| 21.04.2025 | 8,10 | 8,98 | 7,59 | 8,44 | 2,55% | 2.285.616,00 |
| 17.04.2025 | 8,90 | 8,90 | 8,19 | 8,23 | -4,63% | 924.222,00 |
| 16.04.2025 | 9,15 | 9,20 | 8,53 | 8,63 | -8,77% | 1.235.016,00 |
| 15.04.2025 | 10,03 | 10,20 | 9,30 | 9,46 | -5,68% | 766.880,00 |
| 14.04.2025 | 10,45 | 10,56 | 9,71 | 10,03 | 0,80% | 1.004.285,00 |
| 11.04.2025 | 9,90 | 10,14 | 9,57 | 9,95 | 1,43% | 891.726,00 |
| 10.04.2025 | 10,20 | 10,57 | 9,67 | 9,81 | -8,91% | 1.071.606,00 |
| 09.04.2025 | 8,81 | 11,49 | 8,60 | 10,77 | 21,83% | 4.579.281,00 |
| 08.04.2025 | 10,71 | 10,71 | 8,61 | 8,84 | -13,08% | 1.719.823,00 |
| 07.04.2025 | 10,35 | 11,20 | 9,40 | 10,17 | -9,44% | 1.477.335,00 |
| 04.04.2025 | 12,50 | 12,60 | 10,58 | 11,23 | -12,81% | 1.567.745,00 |
| 03.04.2025 | 12,90 | 13,40 | 12,86 | 12,88 | -6,05% | 978.193,00 |
| 02.04.2025 | 13,45 | 14,26 | 13,36 | 13,71 | -1,51% | 807.606,00 |
| 01.04.2025 | 13,45 | 14,17 | 12,75 | 13,92 | 2,58% | 1.684.481,00 |
| 31.03.2025 | 13,98 | 14,04 | 13,38 | 13,57 | -6,54% | 1.002.236,00 |
| 28.03.2025 | 15,59 | 15,60 | 14,23 | 14,52 | -5,47% | 920.512,00 |
| 27.03.2025 | 14,81 | 15,64 | 14,20 | 15,36 | 2,74% | 1.473.654,00 |
| 26.03.2025 | 16,09 | 16,25 | 14,88 | 14,95 | -7,20% | 1.124.755,00 |
| 25.03.2025 | 16,46 | 16,60 | 15,85 | 16,11 | -2,42% | 714.803,00 |
| 24.03.2025 | 16,30 | 16,86 | 15,91 | 16,51 | 3,97% | 1.818.008,00 |
| 21.03.2025 | 15,60 | 15,98 | 15,40 | 15,88 | -0,50% | 682.921,00 |
| 20.03.2025 | 16,41 | 16,57 | 15,71 | 15,96 | -5,00% | 888.144,00 |
| 19.03.2025 | 16,90 | 17,20 | 16,61 | 16,80 | 0,12% | 970.837,00 |
| 18.03.2025 | 17,70 | 17,77 | 16,66 | 16,78 | -6,83% | 1.285.825,00 |
| 17.03.2025 | 18,68 | 20,50 | 18,00 | 18,01 | -2,12% | 3.832.881,00 |
| 14.03.2025 | 16,38 | 19,25 | 15,55 | 18,40 | 13,09% | 7.906.655,00 |
| 13.03.2025 | 16,46 | 16,75 | 15,77 | 16,27 | -1,87% | 1.593.056,00 |
| 12.03.2025 | 16,50 | 17,40 | 16,36 | 16,58 | 1,66% | 2.370.403,00 |
| 11.03.2025 | 15,76 | 17,04 | 15,67 | 16,31 | 1,87% | 2.827.010,00 |
| 10.03.2025 | 15,99 | 16,48 | 15,37 | 16,01 | -2,32% | 1.642.797,00 |
| 07.03.2025 | 16,50 | 16,64 | 15,60 | 16,39 | 2,76% | 2.530.284,00 |
| 06.03.2025 | 17,15 | 17,21 | 15,85 | 15,95 | -10,39% | 2.557.132,00 |
| 05.03.2025 | 18,00 | 18,87 | 17,12 | 17,80 | 5,45% | 4.555.185,00 |
| 04.03.2025 | 16,75 | 17,92 | 16,04 | 16,88 | -4,09% | 2.531.911,00 |
| 03.03.2025 | 20,37 | 20,50 | 16,97 | 17,60 | -11,78% | 2.350.408,00 |
| 28.02.2025 | 18,99 | 20,49 | 18,78 | 19,95 | 0,61% | 1.972.836,00 |
| 27.02.2025 | 24,15 | 24,25 | 19,51 | 19,83 | -15,04% | 2.636.173,00 |
| 26.02.2025 | 22,59 | 24,55 | 22,05 | 23,34 | 4,52% | 2.816.034,00 |
| 25.02.2025 | 23,52 | 23,52 | 20,62 | 22,33 | -7,15% | 3.402.416,00 |
| 24.02.2025 | 28,16 | 28,17 | 23,88 | 24,05 | -1,52% | 7.114.310,00 |
| 21.02.2025 | 29,60 | 30,05 | 23,20 | 24,42 | -11,49% | 5.184.775,00 |
| 20.02.2025 | 33,01 | 33,10 | 27,51 | 27,59 | -18,88% | 3.835.540,00 |
| 19.02.2025 | 38,70 | 38,99 | 33,00 | 34,01 | -15,82% | 4.642.895,00 |