5,880$
1,73%
Echtzeit-Aktienkurs WeRide Inc.(ADRs)
Bid:
Ask:
Aktienkurse zur WeRide Inc.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 5,78 | 5,96 | 5,70 | 5,95 | 2,94% | 1.181.915,00 |
| 29.07.2026 | 5,85 | 5,93 | 5,74 | 5,78 | -0,52% | 1.693.990,00 |
| 28.07.2026 | 5,60 | 5,89 | 5,58 | 5,81 | 3,20% | 2.449.819,00 |
| 27.07.2026 | 5,41 | 5,64 | 5,37 | 5,63 | 5,83% | 1.826.001,00 |
| 24.07.2026 | 5,67 | 5,67 | 5,32 | 5,32 | -6,83% | 1.972.267,00 |
| 23.07.2026 | 5,73 | 5,94 | 5,64 | 5,71 | -1,38% | 1.709.375,00 |
| 22.07.2026 | 5,86 | 5,98 | 5,75 | 5,79 | -2,20% | 1.411.476,00 |
| 21.07.2026 | 5,98 | 6,05 | 5,86 | 5,92 | -0,50% | 1.872.834,00 |
| 20.07.2026 | 6,01 | 6,13 | 5,86 | 5,95 | -0,50% | 1.767.935,00 |
| 17.07.2026 | 5,81 | 6,07 | 5,64 | 5,98 | -2,76% | 3.022.668,00 |
| 16.07.2026 | 6,15 | 6,25 | 6,00 | 6,15 | -0,49% | 2.386.416,00 |
| 15.07.2026 | 6,20 | 6,29 | 6,13 | 6,18 | 0,98% | 2.691.582,00 |
| 14.07.2026 | 5,89 | 6,20 | 5,87 | 6,12 | 6,62% | 4.039.195,00 |
| 13.07.2026 | 5,52 | 5,76 | 5,48 | 5,74 | 3,05% | 1.975.408,00 |
| 10.07.2026 | 5,58 | 5,77 | 5,55 | 5,57 | 0,36% | 2.227.166,00 |
| 09.07.2026 | 5,33 | 5,59 | 5,30 | 5,55 | 3,16% | 1.864.311,00 |
| 08.07.2026 | 5,44 | 5,55 | 5,35 | 5,38 | -0,92% | 1.833.331,00 |
| 07.07.2026 | 5,55 | 5,67 | 5,41 | 5,43 | -3,55% | 1.917.025,00 |
| 06.07.2026 | 5,54 | 5,71 | 5,51 | 5,63 | 1,99% | 1.313.367,00 |
| 02.07.2026 | 5,63 | 5,76 | 5,48 | 5,52 | -3,33% | 1.743.385,00 |
| 01.07.2026 | 5,78 | 5,86 | 5,66 | 5,71 | -1,89% | 1.890.355,00 |
| 30.06.2026 | 5,62 | 5,96 | 5,59 | 5,82 | 1,93% | 2.611.610,00 |
| 29.06.2026 | 5,58 | 5,77 | 5,43 | 5,71 | 3,82% | 3.095.718,00 |
| 26.06.2026 | 5,25 | 5,53 | 5,18 | 5,50 | 1,48% | 3.200.664,00 |
| 25.06.2026 | 5,59 | 5,61 | 5,27 | 5,42 | -3,21% | 3.909.202,00 |
| 24.06.2026 | 5,65 | 5,73 | 5,55 | 5,60 | -2,61% | 2.179.552,00 |
| 23.06.2026 | 5,85 | 5,92 | 5,72 | 5,75 | -4,64% | 2.624.750,00 |
| 22.06.2026 | 6,23 | 6,32 | 6,03 | 6,03 | -5,04% | 4.283.531,00 |
| 18.06.2026 | 6,35 | 6,54 | 6,25 | 6,35 | 0,63% | 2.943.156,00 |
| 17.06.2026 | 6,28 | 6,46 | 6,18 | 6,31 | 0,16% | 2.788.404,00 |
| 16.06.2026 | 6,50 | 6,68 | 6,28 | 6,30 | -2,78% | 2.423.137,00 |
| 15.06.2026 | 6,37 | 6,64 | 6,37 | 6,48 | 5,02% | 2.988.315,00 |
| 12.06.2026 | 6,29 | 6,34 | 6,16 | 6,17 | -1,91% | 2.159.172,00 |
| 11.06.2026 | 6,13 | 6,33 | 6,04 | 6,29 | 3,11% | 3.215.331,00 |
| 10.06.2026 | 6,30 | 6,43 | 6,08 | 6,10 | -5,72% | 3.867.262,00 |
| 09.06.2026 | 6,60 | 6,64 | 6,29 | 6,47 | -1,37% | 3.071.703,00 |
| 08.06.2026 | 6,70 | 6,78 | 6,55 | 6,56 | -0,61% | 1.945.700,00 |
| 05.06.2026 | 7,04 | 7,05 | 6,55 | 6,60 | -8,97% | 4.614.183,00 |
| 04.06.2026 | 7,59 | 7,60 | 7,24 | 7,25 | -8,92% | 3.678.814,00 |
| 03.06.2026 | 7,59 | 8,00 | 7,46 | 7,96 | 2,71% | 4.590.094,00 |
| 02.06.2026 | 7,99 | 8,00 | 7,71 | 7,75 | -0,77% | 2.522.849,00 |
| 01.06.2026 | 7,66 | 7,91 | 7,63 | 7,81 | 3,44% | 3.039.753,00 |
| 29.05.2026 | 7,57 | 7,69 | 7,46 | 7,55 | 1,75% | 2.406.444,00 |
| 28.05.2026 | 7,31 | 7,63 | 7,26 | 7,42 | 1,78% | 2.695.213,00 |
| 27.05.2026 | 7,37 | 7,48 | 7,23 | 7,29 | -1,09% | 2.468.533,00 |
| 26.05.2026 | 7,53 | 7,61 | 7,31 | 7,37 | 0,41% | 2.389.645,00 |
| 22.05.2026 | 7,10 | 7,39 | 7,05 | 7,34 | -0,54% | 2.342.493,00 |
| 21.05.2026 | 7,16 | 7,40 | 7,04 | 7,38 | 3,36% | 2.490.645,00 |
| 20.05.2026 | 6,75 | 7,23 | 6,65 | 7,14 | 7,37% | 2.960.752,00 |
| 19.05.2026 | 6,88 | 6,90 | 6,60 | 6,65 | -5,14% | 4.142.232,00 |
| 18.05.2026 | 7,15 | 7,15 | 6,91 | 7,01 | -1,82% | 2.192.411,00 |
| 15.05.2026 | 7,43 | 7,46 | 7,14 | 7,14 | -6,05% | 3.290.096,00 |
| 14.05.2026 | 7,57 | 7,95 | 7,57 | 7,60 | -0,65% | 2.754.866,00 |
| 13.05.2026 | 7,19 | 7,79 | 6,94 | 7,65 | -0,78% | 6.069.114,00 |
| 12.05.2026 | 7,70 | 7,77 | 7,54 | 7,71 | -0,64% | 2.825.425,00 |
| 11.05.2026 | 7,39 | 7,89 | 7,30 | 7,76 | 3,33% | 3.766.613,00 |
| 08.05.2026 | 7,38 | 7,52 | 7,32 | 7,51 | 1,62% | 2.710.903,00 |
| 07.05.2026 | 7,72 | 7,72 | 7,36 | 7,39 | -4,15% | 2.921.773,00 |
| 06.05.2026 | 7,64 | 7,82 | 7,45 | 7,71 | 1,05% | 2.728.951,00 |
| 05.05.2026 | 7,79 | 7,80 | 7,60 | 7,63 | -2,68% | 1.526.742,00 |
| 04.05.2026 | 7,69 | 7,96 | 7,69 | 7,84 | 2,62% | 1.744.124,00 |
| 01.05.2026 | 7,72 | 7,77 | 7,60 | 7,64 | -1,04% | 1.042.603,00 |
| 30.04.2026 | 7,48 | 7,75 | 7,46 | 7,72 | 3,21% | 1.455.195,00 |
| 29.04.2026 | 7,65 | 7,70 | 7,43 | 7,48 | -4,35% | 2.288.484,00 |
| 28.04.2026 | 7,97 | 7,97 | 7,74 | 7,82 | -4,28% | 1.679.821,00 |
| 27.04.2026 | 8,10 | 8,35 | 8,10 | 8,17 | 2,64% | 1.823.561,00 |
| 24.04.2026 | 7,78 | 7,98 | 7,66 | 7,96 | 3,78% | 2.010.552,00 |
| 23.04.2026 | 7,99 | 8,05 | 7,56 | 7,67 | -4,60% | 2.378.594,00 |
| 22.04.2026 | 8,22 | 8,36 | 8,01 | 8,04 | -0,74% | 1.873.599,00 |
| 21.04.2026 | 8,26 | 8,41 | 8,04 | 8,10 | -1,34% | 2.018.005,00 |
| 20.04.2026 | 8,08 | 8,26 | 8,04 | 8,21 | 0,00% | 2.043.390,00 |
| 17.04.2026 | 8,28 | 8,37 | 8,08 | 8,21 | 2,11% | 4.094.291,00 |
| 16.04.2026 | 8,16 | 8,24 | 8,00 | 8,04 | -0,74% | 2.000.135,00 |
| 15.04.2026 | 7,92 | 8,18 | 7,92 | 8,10 | 2,53% | 2.671.841,00 |
| 14.04.2026 | 7,71 | 8,00 | 7,69 | 7,90 | 3,95% | 2.731.709,00 |
| 13.04.2026 | 7,51 | 7,62 | 7,32 | 7,60 | 1,33% | 2.156.080,00 |
| 10.04.2026 | 7,65 | 7,70 | 7,45 | 7,50 | -1,19% | 2.572.354,00 |
| 09.04.2026 | 7,67 | 7,78 | 7,53 | 7,59 | -2,57% | 2.141.135,00 |
| 08.04.2026 | 8,07 | 8,13 | 7,73 | 7,79 | 4,28% | 2.938.916,00 |
| 07.04.2026 | 7,52 | 7,68 | 7,28 | 7,47 | -2,48% | 2.536.279,00 |
| 06.04.2026 | 7,81 | 7,87 | 7,59 | 7,66 | -1,92% | 1.441.935,00 |
| 02.04.2026 | 7,63 | 7,89 | 7,61 | 7,81 | -1,01% | 2.183.512,00 |
| 01.04.2026 | 8,16 | 8,18 | 7,78 | 7,89 | -2,47% | 3.263.858,00 |
| 31.03.2026 | 7,50 | 8,30 | 7,50 | 8,09 | 13,78% | 12.161.886,00 |
| 30.03.2026 | 7,41 | 7,47 | 6,93 | 7,11 | 2,23% | 5.732.373,00 |
| 27.03.2026 | 7,50 | 7,56 | 6,88 | 6,96 | -8,97% | 5.896.717,00 |
| 26.03.2026 | 7,42 | 7,91 | 7,28 | 7,64 | 1,46% | 9.095.827,00 |
| 25.03.2026 | 7,59 | 7,73 | 7,12 | 7,53 | -0,40% | 9.378.689,00 |
| 24.03.2026 | 6,90 | 7,79 | 6,86 | 7,56 | 9,25% | 11.023.004,00 |
| 23.03.2026 | 6,85 | 7,26 | 6,01 | 6,92 | 8,98% | 25.258.344,00 |
| 20.03.2026 | 6,18 | 6,44 | 6,09 | 6,35 | 1,93% | 25.141.116,00 |
| 19.03.2026 | 6,20 | 6,26 | 6,02 | 6,23 | -0,48% | 4.678.490,00 |
| 18.03.2026 | 6,39 | 6,43 | 6,20 | 6,26 | -2,80% | 3.327.902,00 |
| 17.03.2026 | 6,55 | 6,61 | 6,40 | 6,44 | -2,13% | 2.506.224,00 |
| 16.03.2026 | 6,60 | 6,65 | 6,42 | 6,58 | -1,05% | 4.021.070,00 |
| 13.03.2026 | 6,87 | 6,92 | 6,63 | 6,65 | -2,49% | 3.715.196,00 |
| 12.03.2026 | 6,72 | 6,83 | 6,65 | 6,82 | 0,00% | 2.500.725,00 |
| 11.03.2026 | 6,78 | 6,98 | 6,77 | 6,82 | 0,89% | 2.350.300,00 |
| 10.03.2026 | 6,36 | 6,95 | 6,31 | 6,76 | 7,47% | 4.859.541,00 |
| 09.03.2026 | 6,29 | 6,32 | 6,06 | 6,29 | -1,26% | 4.842.986,00 |