100,119$
-3,81%
Echtzeit-Aktienkurs PDD Holdings Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PDD Holdings Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 102,10 | 102,99 | 98,26 | 100,07 | -3,86% | 21.499.668,00 |
| 21.11.2024 | 104,43 | 110,14 | 103,95 | 104,09 | -10,64% | 33.970.413,00 |
| 20.11.2024 | 117,50 | 117,62 | 113,47 | 116,49 | -1,01% | 13.305.450,00 |
| 19.11.2024 | 116,50 | 118,08 | 116,05 | 117,68 | 0,32% | 7.499.600,00 |
| 18.11.2024 | 116,47 | 118,03 | 114,48 | 117,31 | 2,90% | 9.296.291,00 |
| 15.11.2024 | 114,45 | 114,66 | 112,70 | 114,00 | 1,49% | 8.874.029,00 |
| 14.11.2024 | 111,22 | 112,76 | 110,01 | 112,33 | -0,95% | 7.352.745,00 |
| 13.11.2024 | 114,93 | 115,94 | 112,30 | 113,41 | -0,34% | 4.704.673,00 |
| 12.11.2024 | 114,18 | 114,45 | 111,36 | 113,80 | -2,86% | 9.335.797,00 |
| 11.11.2024 | 118,09 | 118,14 | 115,22 | 117,15 | -0,56% | 9.293.850,00 |
| 08.11.2024 | 121,76 | 121,88 | 116,50 | 117,81 | -6,40% | 15.150.266,00 |
| 07.11.2024 | 125,16 | 127,27 | 123,50 | 125,87 | 4,40% | 10.081.516,00 |
| 06.11.2024 | 116,75 | 122,13 | 115,86 | 120,57 | -1,29% | 9.902.401,00 |
| 05.11.2024 | 124,64 | 125,90 | 121,11 | 122,15 | -0,12% | 6.005.115,00 |
| 04.11.2024 | 121,00 | 123,29 | 120,06 | 122,30 | 1,44% | 4.490.072,00 |
| 01.11.2024 | 120,00 | 121,80 | 119,72 | 120,56 | -0,02% | 3.729.786,00 |
| 31.10.2024 | 119,27 | 121,17 | 117,80 | 120,59 | -0,23% | 7.390.198,00 |
| 30.10.2024 | 122,11 | 122,79 | 119,45 | 120,87 | -3,50% | 9.596.931,00 |
| 29.10.2024 | 126,70 | 127,36 | 124,52 | 125,25 | -0,43% | 4.803.076,00 |
| 28.10.2024 | 123,77 | 127,19 | 123,19 | 125,79 | 2,71% | 7.286.512,00 |
| 25.10.2024 | 122,75 | 124,05 | 121,11 | 122,47 | 0,90% | 6.738.505,00 |
| 24.10.2024 | 122,36 | 122,69 | 120,91 | 121,38 | -0,78% | 5.039.511,00 |
| 23.10.2024 | 129,30 | 129,42 | 121,41 | 122,34 | -4,80% | 11.926.612,00 |
| 22.10.2024 | 128,22 | 135,26 | 127,03 | 128,51 | 2,92% | 16.078.911,00 |
| 21.10.2024 | 122,87 | 126,42 | 122,52 | 124,86 | 0,19% | 5.679.781,00 |
| 18.10.2024 | 128,32 | 128,60 | 123,96 | 124,62 | 0,80% | 11.898.495,00 |
| 17.10.2024 | 124,89 | 124,89 | 122,32 | 123,63 | -2,96% | 10.189.922,00 |
| 16.10.2024 | 129,18 | 129,19 | 126,81 | 127,40 | -0,63% | 8.509.922,00 |
| 15.10.2024 | 131,06 | 132,29 | 127,43 | 128,21 | -5,78% | 18.462.366,00 |
| 14.10.2024 | 140,54 | 142,39 | 134,99 | 136,08 | -6,00% | 17.579.313,00 |
| 11.10.2024 | 139,26 | 145,37 | 138,39 | 144,76 | 2,22% | 8.989.139,00 |
| 10.10.2024 | 142,20 | 143,03 | 138,10 | 141,61 | 0,10% | 9.970.706,00 |
| 09.10.2024 | 139,98 | 143,30 | 139,80 | 141,47 | -2,35% | 13.931.661,00 |
| 08.10.2024 | 144,09 | 145,71 | 140,27 | 144,87 | -5,36% | 25.069.328,00 |
| 07.10.2024 | 154,48 | 155,38 | 148,24 | 153,07 | -0,78% | 23.821.213,00 |
| 04.10.2024 | 153,48 | 155,67 | 150,68 | 154,27 | 1,07% | 21.112.583,00 |
| 03.10.2024 | 147,00 | 154,21 | 146,90 | 152,64 | -0,05% | 18.784.039,00 |
| 02.10.2024 | 153,57 | 155,00 | 147,52 | 152,71 | 4,82% | 35.954.230,00 |
| 01.10.2024 | 134,22 | 145,99 | 133,71 | 145,68 | 8,07% | 24.353.761,00 |
| 30.09.2024 | 141,90 | 142,99 | 133,23 | 134,81 | -0,42% | 34.051.259,00 |
| 27.09.2024 | 134,11 | 138,96 | 132,14 | 135,38 | 4,62% | 37.285.479,00 |
| 26.09.2024 | 127,56 | 131,88 | 123,12 | 129,40 | 13,57% | 49.589.834,00 |
| 25.09.2024 | 110,92 | 114,11 | 110,45 | 113,94 | 0,13% | 12.174.998,00 |
| 24.09.2024 | 108,31 | 114,67 | 107,60 | 113,79 | 11,23% | 30.097.906,00 |
| 23.09.2024 | 100,86 | 102,97 | 100,44 | 102,30 | 2,40% | 8.096.154,00 |
| 20.09.2024 | 100,23 | 101,04 | 98,71 | 99,90 | -0,08% | 9.003.383,00 |
| 19.09.2024 | 101,90 | 102,00 | 98,50 | 99,98 | 1,72% | 10.418.649,00 |
| 18.09.2024 | 98,29 | 99,18 | 97,94 | 98,29 | -0,10% | 5.229.190,00 |
| 17.09.2024 | 97,42 | 99,41 | 97,42 | 98,38 | 1,21% | 6.065.362,00 |
| 16.09.2024 | 94,65 | 97,38 | 93,99 | 97,20 | 2,33% | 8.832.469,00 |
| 13.09.2024 | 91,20 | 96,39 | 91,19 | 94,99 | -2,40% | 16.292.383,00 |
| 12.09.2024 | 95,57 | 99,14 | 95,36 | 97,33 | 2,15% | 14.260.411,00 |
| 11.09.2024 | 92,66 | 95,79 | 91,98 | 95,28 | 2,39% | 9.058.538,00 |
| 10.09.2024 | 93,01 | 94,71 | 92,02 | 93,06 | 0,66% | 7.541.308,00 |
| 09.09.2024 | 92,28 | 92,92 | 90,20 | 92,45 | -0,91% | 7.686.199,00 |
| 06.09.2024 | 92,85 | 94,88 | 92,34 | 93,30 | 0,64% | 9.550.178,00 |
| 05.09.2024 | 92,18 | 93,08 | 90,16 | 92,71 | -0,04% | 12.026.748,00 |
| 04.09.2024 | 97,97 | 98,75 | 91,97 | 92,75 | -5,12% | 17.083.626,00 |
| 03.09.2024 | 94,99 | 98,34 | 94,25 | 97,75 | 1,71% | 16.417.542,00 |
| 30.08.2024 | 96,62 | 97,13 | 93,90 | 96,11 | 2,88% | 32.972.152,00 |
| 29.08.2024 | 92,65 | 94,88 | 91,70 | 93,42 | 4,77% | 26.038.622,00 |
| 28.08.2024 | 95,50 | 96,04 | 88,01 | 89,17 | -7,03% | 53.162.859,00 |
| 27.08.2024 | 99,99 | 102,03 | 95,48 | 95,91 | -4,09% | 40.783.979,00 |
| 26.08.2024 | 110,20 | 111,67 | 95,86 | 100,00 | -28,51% | 103.174.646,00 |
| 23.08.2024 | 145,28 | 145,28 | 138,14 | 139,87 | -4,97% | 17.101.622,00 |
| 22.08.2024 | 146,03 | 151,10 | 145,80 | 147,19 | 0,86% | 7.350.846,00 |
| 21.08.2024 | 145,50 | 148,15 | 143,82 | 145,93 | 1,19% | 6.608.580,00 |
| 20.08.2024 | 148,91 | 150,15 | 143,50 | 144,22 | -4,56% | 8.658.180,00 |
| 19.08.2024 | 150,36 | 152,22 | 147,90 | 151,11 | 1,22% | 5.711.509,00 |
| 16.08.2024 | 145,97 | 150,87 | 145,66 | 149,29 | 2,90% | 10.164.059,00 |
| 15.08.2024 | 144,00 | 146,69 | 143,57 | 145,08 | 2,18% | 7.992.776,00 |
| 14.08.2024 | 144,90 | 145,00 | 141,22 | 141,98 | -1,42% | 6.048.839,00 |
| 13.08.2024 | 143,93 | 145,00 | 142,86 | 144,02 | 1,09% | 5.726.794,00 |
| 12.08.2024 | 138,04 | 143,26 | 137,10 | 142,47 | 3,21% | 7.702.284,00 |
| 09.08.2024 | 138,76 | 139,26 | 136,95 | 138,04 | 0,04% | 6.331.842,00 |
| 08.08.2024 | 134,76 | 138,25 | 134,48 | 137,99 | 3,65% | 6.872.295,00 |
| 07.08.2024 | 134,88 | 136,17 | 132,66 | 133,13 | 0,38% | 5.643.077,00 |
| 06.08.2024 | 127,00 | 134,42 | 126,97 | 132,62 | 5,10% | 8.234.984,00 |
| 05.08.2024 | 122,35 | 127,20 | 122,07 | 126,19 | -0,96% | 6.738.060,00 |
| 02.08.2024 | 125,80 | 127,86 | 124,37 | 127,41 | -0,32% | 5.155.528,00 |
| 01.08.2024 | 127,86 | 131,46 | 127,36 | 127,82 | -0,83% | 4.468.366,00 |
| 31.07.2024 | 127,46 | 129,23 | 126,68 | 128,89 | 4,66% | 7.691.220,00 |
| 30.07.2024 | 128,11 | 128,20 | 123,01 | 123,16 | -3,48% | 7.821.237,00 |
| 29.07.2024 | 127,68 | 129,72 | 126,40 | 127,59 | -2,45% | 6.768.821,00 |
| 26.07.2024 | 129,04 | 131,63 | 128,00 | 130,80 | 0,82% | 3.144.674,00 |
| 25.07.2024 | 131,75 | 133,60 | 129,63 | 129,74 | -1,59% | 4.508.650,00 |
| 24.07.2024 | 131,90 | 134,68 | 131,39 | 131,84 | -0,93% | 3.590.591,00 |
| 23.07.2024 | 132,42 | 134,41 | 132,10 | 133,08 | -0,86% | 3.214.305,00 |
| 22.07.2024 | 135,88 | 136,77 | 133,82 | 134,24 | 0,90% | 4.201.960,00 |
| 19.07.2024 | 131,95 | 133,29 | 130,77 | 133,04 | 0,73% | 4.888.682,00 |
| 18.07.2024 | 132,70 | 134,05 | 130,25 | 132,08 | 0,20% | 5.165.214,00 |
| 17.07.2024 | 134,72 | 134,72 | 130,30 | 131,82 | -2,96% | 9.823.205,00 |
| 16.07.2024 | 137,11 | 138,98 | 135,79 | 135,84 | -1,56% | 5.367.427,00 |
| 15.07.2024 | 137,31 | 139,43 | 134,40 | 137,99 | -3,11% | 8.418.390,00 |
| 12.07.2024 | 142,02 | 145,06 | 141,95 | 142,42 | 2,28% | 8.882.968,00 |
| 11.07.2024 | 140,08 | 142,10 | 138,40 | 139,24 | 0,85% | 6.372.395,00 |
| 10.07.2024 | 138,13 | 139,61 | 137,40 | 138,07 | 0,25% | 3.801.423,00 |
| 09.07.2024 | 135,00 | 138,04 | 134,61 | 137,72 | 2,26% | 6.232.842,00 |
| 08.07.2024 | 135,36 | 135,61 | 133,38 | 134,68 | -1,11% | 3.995.837,00 |
| 05.07.2024 | 135,76 | 136,95 | 133,17 | 136,19 | -0,84% | 5.754.158,00 |