113,237$
0,27%
Echtzeit-Aktienkurs PDD Holdings
Bid:
Ask:
Aktienkurse zur PDD Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 112,70 | 114,06 | 111,29 | 113,24 | 0,27% | 9.444.017,00 |
| 20.11.2025 | 117,66 | 118,68 | 112,66 | 112,93 | -4,31% | 11.201.714,00 |
| 19.11.2025 | 119,55 | 119,69 | 116,09 | 118,02 | -1,30% | 12.380.534,00 |
| 18.11.2025 | 123,18 | 123,80 | 118,87 | 119,58 | -7,33% | 20.642.314,00 |
| 17.11.2025 | 131,50 | 131,57 | 128,86 | 129,04 | -1,46% | 11.608.285,00 |
| 14.11.2025 | 131,61 | 132,43 | 129,45 | 130,95 | -2,62% | 10.272.660,00 |
| 13.11.2025 | 137,50 | 138,20 | 133,94 | 134,47 | -1,15% | 6.113.380,00 |
| 12.11.2025 | 137,92 | 138,50 | 135,50 | 136,04 | -0,78% | 4.947.224,00 |
| 11.11.2025 | 137,50 | 139,12 | 136,99 | 137,11 | -0,74% | 7.476.106,00 |
| 10.11.2025 | 137,81 | 138,16 | 136,57 | 138,13 | 1,73% | 7.040.901,00 |
| 07.11.2025 | 135,08 | 136,15 | 133,50 | 135,78 | -0,70% | 5.740.764,00 |
| 06.11.2025 | 137,93 | 138,71 | 136,20 | 136,74 | 0,29% | 4.977.337,00 |
| 05.11.2025 | 134,61 | 136,74 | 133,77 | 136,34 | 1,87% | 4.408.034,00 |
| 04.11.2025 | 132,91 | 133,96 | 131,70 | 133,84 | -0,62% | 6.291.196,00 |
| 03.11.2025 | 135,04 | 136,67 | 134,37 | 134,68 | -0,14% | 6.009.520,00 |
| 31.10.2025 | 135,67 | 136,56 | 134,46 | 134,87 | -0,84% | 4.501.603,00 |
| 30.10.2025 | 135,36 | 136,48 | 134,60 | 136,01 | -1,50% | 4.939.426,00 |
| 29.10.2025 | 139,05 | 139,41 | 137,00 | 138,08 | 0,04% | 9.374.449,00 |
| 28.10.2025 | 136,85 | 138,26 | 136,06 | 138,03 | 0,20% | 4.669.778,00 |
| 27.10.2025 | 136,62 | 138,75 | 135,81 | 137,76 | 2,84% | 8.860.340,00 |
| 24.10.2025 | 134,35 | 134,96 | 133,35 | 133,96 | 0,33% | 5.985.202,00 |
| 23.10.2025 | 131,13 | 133,59 | 131,06 | 133,51 | 2,66% | 7.771.937,00 |
| 22.10.2025 | 130,69 | 132,39 | 128,60 | 130,06 | -0,50% | 4.672.547,00 |
| 21.10.2025 | 131,47 | 131,84 | 129,12 | 130,71 | -0,65% | 3.611.616,00 |
| 20.10.2025 | 129,30 | 132,42 | 128,53 | 131,56 | 2,00% | 8.050.425,00 |
| 17.10.2025 | 125,91 | 129,97 | 125,91 | 128,98 | 1,28% | - |
| 16.10.2025 | 128,06 | 128,24 | 126,22 | 127,35 | -0,18% | 3.591.345,00 |
| 15.10.2025 | 128,55 | 129,31 | 126,51 | 127,58 | 0,38% | 4.506.867,00 |
| 14.10.2025 | 125,12 | 128,05 | 124,91 | 127,10 | -0,35% | 5.366.532,00 |
| 13.10.2025 | 128,00 | 129,59 | 126,81 | 127,55 | 2,64% | 9.960.513,00 |
| 10.10.2025 | 130,26 | 132,33 | 122,92 | 124,27 | -5,32% | 21.804.407,00 |
| 09.10.2025 | 133,01 | 133,91 | 130,05 | 131,25 | -1,88% | 8.466.657,00 |
| 08.10.2025 | 133,79 | 135,14 | 133,19 | 133,77 | 0,22% | 5.278.388,00 |
| 07.10.2025 | 134,57 | 134,72 | 132,41 | 133,48 | -0,63% | 4.853.638,00 |
| 06.10.2025 | 134,28 | 135,36 | 132,97 | 134,33 | 0,06% | 6.964.253,00 |
| 03.10.2025 | 135,48 | 135,63 | 132,58 | 134,25 | -0,73% | 7.003.195,00 |
| 02.10.2025 | 135,39 | 136,84 | 134,12 | 135,24 | 0,63% | 8.596.766,00 |
| 01.10.2025 | 133,00 | 135,01 | 132,62 | 134,40 | 1,69% | 9.101.832,00 |
| 30.09.2025 | 132,78 | 134,38 | 131,16 | 132,17 | 1,15% | 12.739.445,00 |
| 29.09.2025 | 132,00 | 133,61 | 130,36 | 130,67 | 0,52% | 8.324.807,00 |
| 26.09.2025 | 129,47 | 131,13 | 128,20 | 129,99 | -0,78% | 5.482.131,00 |
| 25.09.2025 | 130,18 | 131,68 | 129,43 | 131,01 | 0,04% | 4.823.371,00 |
| 24.09.2025 | 131,56 | 133,00 | 130,16 | 130,96 | 1,90% | 9.581.148,00 |
| 23.09.2025 | 128,20 | 130,62 | 127,00 | 128,52 | -0,04% | 7.937.667,00 |
| 22.09.2025 | 128,80 | 130,69 | 128,44 | 128,57 | -0,70% | 7.295.988,00 |
| 19.09.2025 | 134,09 | 134,10 | 129,00 | 129,47 | -2,62% | 17.408.315,00 |
| 18.09.2025 | 133,43 | 134,46 | 132,45 | 132,96 | -1,41% | 8.979.486,00 |
| 17.09.2025 | 132,86 | 135,37 | 131,60 | 134,86 | 4,49% | 24.258.509,00 |
| 16.09.2025 | 127,59 | 130,00 | 127,48 | 129,06 | 1,31% | 12.083.115,00 |
| 15.09.2025 | 126,06 | 128,59 | 124,51 | 127,39 | 1,55% | 12.331.450,00 |
| 12.09.2025 | 125,98 | 126,06 | 123,77 | 125,44 | -0,22% | 4.868.874,00 |
| 11.09.2025 | 125,67 | 128,00 | 125,01 | 125,72 | 0,83% | 9.601.470,00 |
| 10.09.2025 | 126,06 | 126,27 | 123,69 | 124,68 | -1,09% | 7.619.673,00 |
| 09.09.2025 | 124,99 | 128,00 | 124,52 | 126,06 | 0,82% | 9.153.816,00 |
| 08.09.2025 | 125,71 | 126,04 | 123,49 | 125,03 | 0,28% | 6.793.780,00 |
| 05.09.2025 | 125,82 | 126,59 | 124,13 | 124,68 | 0,65% | 8.495.063,00 |
| 04.09.2025 | 123,47 | 125,18 | 123,04 | 123,87 | -0,42% | 7.811.429,00 |
| 03.09.2025 | 120,84 | 124,75 | 119,97 | 124,39 | 2,22% | 7.760.670,00 |
| 02.09.2025 | 119,39 | 122,10 | 118,77 | 121,69 | 1,22% | 8.217.324,00 |
| 29.08.2025 | 122,82 | 123,08 | 119,83 | 120,22 | -1,64% | 11.937.557,00 |
| 28.08.2025 | 122,31 | 123,04 | 121,22 | 122,22 | 0,00% | 5.667.871,00 |
| 27.08.2025 | 121,75 | 122,48 | 120,01 | 122,22 | -1,36% | 10.451.072,00 |
| 26.08.2025 | 128,50 | 132,70 | 123,04 | 123,91 | -3,35% | 15.955.865,00 |
| 25.08.2025 | 125,85 | 133,33 | 124,22 | 128,21 | 0,87% | 31.306.046,00 |
| 22.08.2025 | 127,48 | 129,00 | 125,82 | 127,11 | 3,38% | 20.172.298,00 |
| 21.08.2025 | 118,03 | 123,37 | 117,79 | 122,96 | 4,20% | 13.413.783,00 |
| 20.08.2025 | 119,07 | 121,34 | 117,86 | 118,00 | -0,90% | 5.640.680,00 |
| 19.08.2025 | 118,05 | 120,14 | 117,25 | 119,07 | 0,62% | 6.033.820,00 |
| 18.08.2025 | 120,50 | 121,40 | 118,33 | 118,34 | -0,51% | 6.781.616,00 |
| 15.08.2025 | 117,01 | 119,92 | 116,33 | 118,95 | 3,67% | 10.085.075,00 |
| 14.08.2025 | 115,86 | 117,39 | 113,92 | 114,74 | -1,62% | 5.151.744,00 |
| 13.08.2025 | 119,00 | 120,18 | 116,03 | 116,63 | 0,17% | 6.696.909,00 |
| 12.08.2025 | 113,47 | 117,65 | 112,91 | 116,43 | 3,00% | 7.945.019,00 |
| 11.08.2025 | 114,43 | 114,61 | 112,05 | 113,04 | -1,07% | 4.445.824,00 |
| 08.08.2025 | 114,06 | 114,97 | 113,13 | 114,26 | 0,06% | 4.328.458,00 |
| 07.08.2025 | 114,44 | 115,85 | 114,17 | 114,19 | 0,22% | 5.153.926,00 |
| 06.08.2025 | 113,65 | 115,44 | 112,82 | 113,94 | 1,17% | 4.374.065,00 |
| 05.08.2025 | 112,64 | 114,46 | 112,25 | 112,62 | 0,52% | 3.181.897,00 |
| 04.08.2025 | 111,82 | 113,06 | 111,44 | 112,04 | 1,80% | 3.842.605,00 |
| 01.08.2025 | 111,20 | 111,82 | 108,87 | 110,06 | -2,99% | 7.646.136,00 |
| 31.07.2025 | 112,03 | 114,29 | 110,93 | 113,45 | 0,47% | 4.647.477,00 |
| 30.07.2025 | 114,34 | 115,69 | 112,72 | 112,92 | -2,16% | 7.266.837,00 |
| 29.07.2025 | 116,49 | 117,10 | 114,93 | 115,42 | -1,15% | 7.547.463,00 |
| 28.07.2025 | 118,60 | 120,84 | 116,25 | 116,76 | -1,43% | 5.443.191,00 |
| 25.07.2025 | 116,68 | 118,69 | 116,51 | 118,45 | 0,20% | 4.987.808,00 |
| 24.07.2025 | 119,99 | 121,00 | 117,28 | 118,21 | -0,21% | 7.485.907,00 |
| 23.07.2025 | 118,00 | 121,49 | 117,90 | 118,46 | 2,97% | 12.684.373,00 |
| 22.07.2025 | 112,87 | 115,57 | 111,48 | 115,04 | 3,03% | 8.608.206,00 |
| 21.07.2025 | 109,43 | 112,67 | 109,04 | 111,66 | 2,44% | 9.333.320,00 |
| 18.07.2025 | 110,11 | 111,18 | 108,65 | 109,00 | 0,97% | 10.525.060,00 |
| 17.07.2025 | 105,15 | 109,29 | 104,89 | 107,95 | 2,68% | 7.593.354,00 |
| 16.07.2025 | 104,50 | 105,86 | 103,32 | 105,13 | 0,07% | 4.297.149,00 |
| 15.07.2025 | 104,50 | 106,54 | 103,65 | 105,06 | 2,59% | 6.772.740,00 |
| 14.07.2025 | 105,69 | 105,69 | 102,08 | 102,41 | -2,38% | 6.842.200,00 |
| 11.07.2025 | 105,16 | 107,18 | 104,87 | 104,91 | -0,06% | 4.582.304,00 |
| 10.07.2025 | 105,48 | 106,05 | 104,15 | 104,97 | -0,03% | 3.448.514,00 |
| 09.07.2025 | 105,99 | 106,05 | 103,91 | 105,00 | -1,23% | 4.478.447,00 |
| 08.07.2025 | 106,83 | 108,82 | 106,28 | 106,31 | 1,01% | 5.264.163,00 |
| 07.07.2025 | 102,58 | 105,70 | 102,38 | 105,25 | 1,60% | 5.216.315,00 |
| 03.07.2025 | 102,90 | 104,10 | 102,66 | 103,59 | -0,37% | 2.746.257,00 |