131,466$
5,67%
Echtzeit-Aktienkurs PDD Holdings Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PDD Holdings Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 128,44 | 133,33 | 127,82 | 131,34 | 5,57% | 16.819.185,00 |
| 20.02.2025 | 128,06 | 130,74 | 123,48 | 124,41 | -0,02% | 10.728.231,00 |
| 19.02.2025 | 128,58 | 128,71 | 122,91 | 124,43 | -3,14% | 8.323.145,00 |
| 18.02.2025 | 126,82 | 130,77 | 125,41 | 128,46 | -2,09% | 13.892.496,00 |
| 17.02.2025 | 126,12 | 131,21 | 125,76 | 131,21 | 5,68% | - |
| 14.02.2025 | 125,23 | 126,75 | 122,40 | 124,16 | 2,16% | 11.819.173,00 |
| 13.02.2025 | 117,69 | 121,93 | 117,21 | 121,54 | 2,28% | 8.004.371,00 |
| 12.02.2025 | 118,02 | 119,35 | 117,12 | 118,83 | 1,15% | 6.600.020,00 |
| 11.02.2025 | 113,18 | 119,50 | 112,30 | 117,48 | 0,98% | 7.975.412,00 |
| 10.02.2025 | 117,64 | 119,03 | 114,80 | 116,34 | 1,81% | 8.170.225,00 |
| 07.02.2025 | 114,17 | 115,98 | 111,33 | 114,27 | 1,38% | 9.575.923,00 |
| 06.02.2025 | 111,75 | 112,92 | 110,50 | 112,72 | 2,34% | 5.628.658,00 |
| 05.02.2025 | 108,99 | 112,53 | 108,83 | 110,14 | -3,43% | 10.949.892,00 |
| 04.02.2025 | 107,93 | 115,20 | 107,84 | 114,05 | 8,37% | 13.018.381,00 |
| 03.02.2025 | 105,80 | 108,57 | 104,80 | 105,24 | -5,96% | 15.022.875,00 |
| 31.01.2025 | 114,22 | 115,50 | 111,00 | 111,91 | -3,02% | 7.823.975,00 |
| 30.01.2025 | 111,59 | 116,69 | 111,59 | 115,40 | 3,00% | 6.905.855,00 |
| 29.01.2025 | 113,00 | 113,71 | 110,46 | 112,04 | -0,12% | 5.063.456,00 |
| 28.01.2025 | 111,33 | 112,49 | 107,70 | 112,18 | 1,17% | 6.699.455,00 |
| 27.01.2025 | 109,85 | 112,33 | 108,10 | 110,88 | -0,41% | 11.132.136,00 |
| 24.01.2025 | 105,45 | 111,77 | 104,97 | 111,34 | 7,05% | 12.736.877,00 |
| 23.01.2025 | 102,22 | 104,23 | 101,38 | 104,01 | 0,90% | 4.316.522,00 |
| 22.01.2025 | 104,38 | 104,49 | 101,69 | 103,08 | -1,03% | 6.094.437,00 |
| 21.01.2025 | 108,07 | 108,40 | 102,88 | 104,15 | -1,35% | 9.056.027,00 |
| 17.01.2025 | 101,50 | 106,74 | 100,30 | 105,57 | 5,30% | 12.399.151,00 |
| 16.01.2025 | 100,84 | 100,95 | 99,10 | 100,26 | -0,44% | 5.805.014,00 |
| 15.01.2025 | 99,14 | 100,99 | 98,00 | 100,70 | 2,62% | 6.186.599,00 |
| 14.01.2025 | 99,23 | 99,95 | 97,79 | 98,13 | 2,24% | 6.774.504,00 |
| 13.01.2025 | 95,04 | 97,10 | 94,14 | 95,98 | 1,37% | 7.073.886,00 |
| 10.01.2025 | 98,16 | 98,45 | 94,62 | 94,68 | -5,62% | 8.643.138,00 |
| 08.01.2025 | 99,06 | 101,35 | 98,60 | 100,32 | -0,30% | 6.102.627,00 |
| 07.01.2025 | 99,13 | 100,78 | 98,63 | 100,62 | 1,62% | 6.758.995,00 |
| 06.01.2025 | 101,41 | 103,30 | 98,44 | 99,02 | 2,27% | 10.435.509,00 |
| 03.01.2025 | 97,99 | 98,48 | 95,92 | 96,82 | -0,07% | 4.668.932,00 |
| 02.01.2025 | 95,59 | 98,46 | 95,50 | 96,89 | -0,10% | 4.901.743,00 |
| 31.12.2024 | 95,13 | 98,30 | 94,73 | 96,99 | 2,75% | 8.455.479,00 |
| 30.12.2024 | 96,80 | 96,85 | 94,25 | 94,39 | -3,14% | 15.368.339,00 |
| 27.12.2024 | 98,02 | 98,08 | 96,45 | 97,45 | -1,44% | 5.822.567,00 |
| 26.12.2024 | 99,62 | 99,92 | 98,60 | 98,87 | -0,85% | 4.172.633,00 |
| 24.12.2024 | 100,69 | 100,72 | 99,46 | 99,72 | -0,86% | 3.013.983,00 |
| 23.12.2024 | 99,51 | 100,69 | 99,02 | 100,58 | 1,08% | 5.095.176,00 |
| 20.12.2024 | 98,45 | 100,30 | 97,36 | 99,51 | -1,48% | 12.128.604,00 |
| 19.12.2024 | 101,68 | 102,22 | 100,13 | 101,00 | -0,35% | 10.898.836,00 |
| 18.12.2024 | 101,21 | 103,66 | 100,80 | 101,35 | -1,04% | 7.215.505,00 |
| 17.12.2024 | 100,07 | 103,08 | 99,90 | 102,42 | 2,82% | 16.351.700,00 |
| 16.12.2024 | 100,77 | 101,32 | 99,60 | 99,61 | -2,60% | 8.277.688,00 |
| 13.12.2024 | 101,16 | 102,86 | 100,23 | 102,27 | -2,28% | 8.380.818,00 |
| 12.12.2024 | 103,57 | 105,01 | 103,10 | 104,66 | 1,20% | 8.529.168,00 |
| 11.12.2024 | 101,49 | 103,81 | 99,20 | 103,42 | -1,02% | 11.632.761,00 |
| 10.12.2024 | 105,50 | 108,40 | 104,17 | 104,49 | -5,29% | 11.497.695,00 |
| 09.12.2024 | 108,70 | 113,92 | 107,33 | 110,33 | 10,45% | 25.071.645,00 |
| 06.12.2024 | 100,35 | 100,74 | 99,50 | 99,89 | 0,90% | 7.203.062,00 |
| 05.12.2024 | 98,06 | 99,73 | 97,07 | 99,00 | 0,29% | 8.566.796,00 |
| 04.12.2024 | 98,01 | 98,78 | 96,64 | 98,71 | 0,26% | 10.369.718,00 |
| 03.12.2024 | 99,89 | 100,09 | 98,12 | 98,45 | -0,54% | 9.749.957,00 |
| 02.12.2024 | 96,88 | 99,17 | 96,52 | 98,98 | 2,51% | 10.655.672,00 |
| 29.11.2024 | 98,12 | 98,48 | 95,86 | 96,56 | -2,27% | 9.806.538,00 |
| 27.11.2024 | 101,90 | 101,90 | 98,78 | 98,80 | -0,51% | 9.343.903,00 |
| 26.11.2024 | 101,20 | 101,32 | 98,85 | 99,31 | -1,37% | 7.430.306,00 |
| 25.11.2024 | 99,05 | 100,75 | 96,91 | 100,69 | 0,62% | 11.261.820,00 |
| 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 |