7,580$
1,61%
Echtzeit-Aktienkurs WeRide Inc.(ADRs)
Bid:
Ask:
Aktienkurse zur WeRide Inc.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 7,50 | 7,72 | 7,46 | 7,57 | 1,47% | 1.448.347,00 |
| 12.02.2026 | 7,77 | 7,78 | 7,35 | 7,46 | -1,19% | 2.584.753,00 |
| 11.02.2026 | 8,07 | 8,09 | 7,47 | 7,55 | -5,74% | 4.085.623,00 |
| 10.02.2026 | 8,09 | 8,28 | 8,00 | 8,01 | -0,62% | 2.154.955,00 |
| 09.02.2026 | 7,75 | 8,17 | 7,75 | 8,06 | 3,20% | 3.040.092,00 |
| 06.02.2026 | 7,48 | 7,95 | 7,31 | 7,81 | 6,11% | 4.448.932,00 |
| 05.02.2026 | 7,11 | 7,48 | 7,08 | 7,36 | 3,52% | 5.710.849,00 |
| 04.02.2026 | 7,56 | 7,63 | 6,88 | 7,11 | -6,20% | 6.553.217,00 |
| 03.02.2026 | 7,94 | 7,97 | 7,19 | 7,58 | -1,56% | 7.600.072,00 |
| 02.02.2026 | 7,79 | 7,79 | 7,61 | 7,70 | -3,87% | 4.431.036,00 |
| 30.01.2026 | 8,22 | 8,23 | 7,90 | 8,01 | -3,03% | 6.832.872,00 |
| 29.01.2026 | 8,66 | 8,68 | 8,18 | 8,26 | -4,62% | 3.870.169,00 |
| 28.01.2026 | 8,89 | 9,01 | 8,60 | 8,66 | -2,04% | 3.031.875,00 |
| 27.01.2026 | 8,83 | 9,02 | 8,70 | 8,84 | 2,20% | 2.326.272,00 |
| 26.01.2026 | 8,79 | 8,87 | 8,61 | 8,65 | -1,93% | 2.196.785,00 |
| 23.01.2026 | 9,05 | 9,05 | 8,82 | 8,82 | -2,54% | 3.150.297,00 |
| 22.01.2026 | 8,98 | 9,23 | 8,90 | 9,05 | 2,38% | 3.928.538,00 |
| 21.01.2026 | 8,80 | 8,92 | 8,61 | 8,84 | 4,25% | 4.197.910,00 |
| 20.01.2026 | 8,65 | 8,68 | 8,10 | 8,48 | -4,18% | 6.256.657,00 |
| 16.01.2026 | 8,88 | 9,00 | 8,68 | 8,85 | 1,37% | 3.185.053,00 |
| 15.01.2026 | 8,98 | 9,09 | 8,69 | 8,73 | -1,91% | 3.254.721,00 |
| 14.01.2026 | 8,81 | 9,08 | 8,75 | 8,90 | 1,02% | 2.978.063,00 |
| 13.01.2026 | 9,71 | 9,75 | 8,69 | 8,81 | -10,01% | 7.705.598,00 |
| 12.01.2026 | 9,59 | 10,02 | 9,53 | 9,79 | 1,56% | 3.322.822,00 |
| 09.01.2026 | 9,87 | 9,88 | 9,43 | 9,64 | -1,33% | 2.465.351,00 |
| 08.01.2026 | 9,60 | 9,82 | 9,51 | 9,77 | 0,93% | 1.946.430,00 |
| 07.01.2026 | 9,80 | 9,80 | 9,59 | 9,68 | -2,32% | 3.006.490,00 |
| 06.01.2026 | 9,80 | 9,95 | 9,67 | 9,91 | 2,59% | 4.421.054,00 |
| 05.01.2026 | 9,49 | 9,85 | 9,38 | 9,66 | 2,88% | 5.250.561,00 |
| 02.01.2026 | 8,98 | 9,40 | 8,91 | 9,39 | 8,18% | 5.278.064,00 |
| 31.12.2025 | 8,90 | 8,90 | 8,63 | 8,68 | -2,47% | 3.045.724,00 |
| 30.12.2025 | 8,76 | 9,01 | 8,72 | 8,90 | 2,77% | 3.441.747,00 |
| 29.12.2025 | 8,51 | 8,79 | 8,46 | 8,66 | -0,57% | 3.251.274,00 |
| 26.12.2025 | 8,83 | 8,83 | 8,50 | 8,71 | -1,36% | 2.559.527,00 |
| 24.12.2025 | 8,87 | 8,96 | 8,80 | 8,83 | -0,45% | 1.321.965,00 |
| 23.12.2025 | 8,95 | 9,00 | 8,80 | 8,87 | -1,11% | 3.004.025,00 |
| 22.12.2025 | 9,20 | 9,23 | 8,93 | 8,97 | 0,56% | 4.574.318,00 |
| 19.12.2025 | 8,70 | 9,00 | 8,61 | 8,92 | 4,21% | 5.472.269,00 |
| 18.12.2025 | 8,63 | 8,76 | 8,47 | 8,56 | 1,30% | 2.224.963,00 |
| 17.12.2025 | 8,70 | 8,95 | 8,43 | 8,45 | -2,20% | 3.419.746,00 |
| 16.12.2025 | 8,26 | 8,70 | 8,23 | 8,64 | 2,37% | 2.769.812,00 |
| 15.12.2025 | 8,63 | 8,68 | 8,36 | 8,44 | -2,20% | 3.011.644,00 |
| 12.12.2025 | 8,91 | 8,91 | 8,55 | 8,63 | -3,25% | 3.151.301,00 |
| 11.12.2025 | 9,00 | 9,15 | 8,69 | 8,92 | -0,56% | 3.813.239,00 |
| 10.12.2025 | 8,93 | 9,01 | 8,79 | 8,97 | 0,67% | 3.214.085,00 |
| 09.12.2025 | 9,08 | 9,09 | 8,64 | 8,91 | -3,57% | 6.577.336,00 |
| 08.12.2025 | 9,31 | 9,35 | 9,12 | 9,24 | -2,84% | 4.744.969,00 |
| 05.12.2025 | 9,42 | 9,56 | 9,29 | 9,51 | 1,60% | 4.913.307,00 |
| 04.12.2025 | 9,20 | 9,38 | 8,96 | 9,36 | 2,63% | 3.995.708,00 |
| 03.12.2025 | 8,90 | 9,15 | 8,90 | 9,12 | 5,19% | 5.014.170,00 |
| 02.12.2025 | 8,63 | 8,83 | 8,56 | 8,67 | 2,00% | 4.497.857,00 |
| 01.12.2025 | 8,30 | 8,86 | 8,12 | 8,50 | 3,16% | 6.020.364,00 |
| 28.11.2025 | 8,04 | 8,35 | 8,03 | 8,24 | 2,49% | 2.804.765,00 |
| 26.11.2025 | 8,02 | 8,20 | 7,88 | 8,04 | 1,52% | 4.162.700,00 |
| 25.11.2025 | 8,22 | 8,28 | 7,82 | 7,92 | -4,12% | 6.211.485,00 |
| 24.11.2025 | 7,70 | 8,43 | 7,53 | 8,26 | 14,72% | 9.961.707,00 |
| 21.11.2025 | 7,05 | 7,37 | 6,87 | 7,20 | 1,84% | 6.254.088,00 |
| 20.11.2025 | 7,44 | 7,89 | 7,07 | 7,07 | -1,12% | 6.796.121,00 |
| 19.11.2025 | 7,05 | 7,38 | 7,00 | 7,15 | 0,42% | 4.688.171,00 |
| 18.11.2025 | 6,87 | 7,27 | 6,82 | 7,12 | 0,00% | 4.083.920,00 |
| 17.11.2025 | 7,20 | 7,39 | 6,98 | 7,12 | 1,28% | 5.213.419,00 |
| 14.11.2025 | 7,03 | 7,36 | 6,93 | 7,03 | -3,30% | 7.753.105,00 |
| 13.11.2025 | 7,80 | 7,89 | 7,26 | 7,27 | -8,32% | 6.652.039,00 |
| 12.11.2025 | 8,12 | 8,19 | 7,77 | 7,93 | -2,22% | 4.304.953,00 |
| 11.11.2025 | 8,00 | 8,17 | 7,95 | 8,11 | -0,73% | 3.979.271,00 |
| 10.11.2025 | 8,33 | 8,35 | 7,80 | 8,17 | 2,25% | 9.768.771,00 |
| 07.11.2025 | 8,10 | 8,18 | 7,44 | 7,99 | -6,66% | 12.707.252,00 |
| 06.11.2025 | 9,03 | 9,07 | 8,23 | 8,56 | -3,93% | 11.161.652,00 |
| 05.11.2025 | 9,60 | 9,61 | 8,90 | 8,91 | -5,26% | 11.735.248,00 |
| 04.11.2025 | 10,40 | 10,40 | 9,36 | 9,41 | -13,72% | 11.428.558,00 |
| 03.11.2025 | 10,72 | 11,15 | 10,50 | 10,90 | 2,16% | 7.317.849,00 |
| 31.10.2025 | 10,80 | 10,81 | 10,16 | 10,67 | 0,66% | 6.599.493,00 |
| 30.10.2025 | 10,83 | 10,97 | 10,55 | 10,60 | -4,50% | 4.017.237,00 |
| 29.10.2025 | 11,75 | 11,84 | 11,06 | 11,10 | -5,29% | 7.089.647,00 |
| 28.10.2025 | 11,50 | 12,13 | 11,20 | 11,72 | 5,02% | 14.216.175,00 |
| 27.10.2025 | 11,17 | 11,33 | 10,99 | 11,16 | 4,89% | 6.220.044,00 |
| 24.10.2025 | 10,35 | 10,98 | 10,32 | 10,64 | 5,14% | 7.009.266,00 |
| 23.10.2025 | 9,86 | 10,48 | 9,86 | 10,12 | 2,95% | 4.719.035,00 |
| 22.10.2025 | 10,13 | 10,13 | 9,40 | 9,83 | -3,44% | 8.461.953,00 |
| 21.10.2025 | 10,28 | 10,55 | 10,17 | 10,18 | -1,83% | 2.620.797,00 |
| 20.10.2025 | 10,32 | 10,57 | 10,30 | 10,37 | 2,67% | 3.799.169,00 |
| 17.10.2025 | 10,28 | 10,35 | 9,91 | 10,10 | -4,08% | 6.765.169,00 |
| 16.10.2025 | 11,15 | 11,16 | 10,35 | 10,53 | -4,88% | 5.783.112,00 |
| 15.10.2025 | 11,00 | 11,65 | 10,98 | 11,07 | 4,24% | 8.131.340,00 |
| 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 |