118,914$
3,64%
Echtzeit-Aktienkurs PDD Holdings Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PDD Holdings Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2025 | 104,78 | 104,88 | 102,92 | 103,97 | -1,44% | 4.246.019,00 |
| 01.07.2025 | 104,45 | 105,82 | 104,40 | 105,49 | 0,79% | 3.637.701,00 |
| 30.06.2025 | 104,43 | 105,14 | 102,25 | 104,66 | -0,46% | 5.701.301,00 |
| 27.06.2025 | 106,03 | 106,03 | 104,59 | 105,14 | -0,58% | 4.081.601,00 |
| 26.06.2025 | 106,81 | 106,82 | 103,65 | 105,75 | -1,30% | 4.835.954,00 |
| 25.06.2025 | 107,86 | 108,68 | 106,82 | 107,14 | -0,02% | 4.822.418,00 |
| 24.06.2025 | 102,74 | 107,75 | 102,74 | 107,16 | 5,11% | 11.723.986,00 |
| 23.06.2025 | 100,35 | 102,00 | 99,65 | 101,95 | 0,73% | 4.732.449,00 |
| 20.06.2025 | 102,68 | 102,92 | 100,45 | 101,21 | -1,02% | 12.508.951,00 |
| 18.06.2025 | 102,40 | 103,00 | 101,56 | 102,25 | -0,27% | 4.371.535,00 |
| 17.06.2025 | 101,85 | 103,41 | 101,54 | 102,53 | -0,25% | 4.466.302,00 |
| 16.06.2025 | 102,12 | 103,00 | 101,42 | 102,79 | 2,20% | 6.561.939,00 |
| 13.06.2025 | 101,66 | 102,72 | 100,05 | 100,58 | -2,76% | 7.194.250,00 |
| 12.06.2025 | 103,00 | 103,56 | 102,29 | 103,43 | 0,26% | 4.925.392,00 |
| 11.06.2025 | 103,07 | 104,26 | 102,80 | 103,16 | 0,75% | 6.255.676,00 |
| 10.06.2025 | 100,89 | 102,51 | 99,02 | 102,39 | 0,76% | 5.497.192,00 |
| 09.06.2025 | 102,00 | 103,55 | 101,61 | 101,62 | 1,01% | 7.964.178,00 |
| 06.06.2025 | 99,29 | 100,84 | 99,19 | 100,60 | 1,28% | 5.484.119,00 |
| 05.06.2025 | 101,11 | 101,14 | 98,91 | 99,33 | -0,32% | 7.657.105,00 |
| 04.06.2025 | 98,82 | 101,16 | 97,83 | 99,65 | 1,34% | 9.816.701,00 |
| 03.06.2025 | 96,40 | 98,94 | 95,52 | 98,33 | 1,96% | 7.574.915,00 |
| 02.06.2025 | 96,69 | 96,72 | 95,32 | 96,44 | -0,07% | 6.288.209,00 |
| 30.05.2025 | 97,56 | 97,70 | 95,24 | 96,51 | -1,81% | 17.185.033,00 |
| 29.05.2025 | 100,15 | 101,16 | 98,11 | 98,29 | 0,42% | 15.202.298,00 |
| 28.05.2025 | 100,52 | 100,61 | 97,49 | 97,88 | -4,95% | 18.974.869,00 |
| 27.05.2025 | 98,22 | 103,20 | 97,32 | 102,98 | -13,64% | 51.047.424,00 |
| 23.05.2025 | 116,44 | 119,40 | 116,44 | 119,24 | -0,47% | 7.592.449,00 |
| 22.05.2025 | 116,00 | 120,00 | 115,47 | 119,80 | 3,10% | 6.344.382,00 |
| 21.05.2025 | 117,12 | 118,44 | 115,58 | 116,20 | -1,01% | 4.794.678,00 |
| 20.05.2025 | 117,94 | 119,96 | 116,33 | 117,38 | -0,90% | 4.983.624,00 |
| 19.05.2025 | 116,00 | 118,74 | 115,56 | 118,45 | 0,71% | 5.279.404,00 |
| 16.05.2025 | 119,16 | 119,51 | 117,50 | 117,61 | -0,20% | 4.360.974,00 |
| 15.05.2025 | 115,63 | 117,92 | 114,25 | 117,84 | -0,88% | 8.446.803,00 |
| 14.05.2025 | 121,84 | 122,99 | 117,27 | 118,89 | -0,47% | 6.947.387,00 |
| 13.05.2025 | 116,82 | 121,89 | 115,55 | 119,45 | 2,64% | 9.821.436,00 |
| 12.05.2025 | 117,46 | 120,09 | 116,01 | 116,38 | 6,14% | 15.852.788,00 |
| 09.05.2025 | 110,06 | 111,66 | 108,85 | 109,65 | -0,23% | 3.849.518,00 |
| 08.05.2025 | 110,13 | 111,30 | 109,39 | 109,90 | 0,47% | 4.611.975,00 |
| 07.05.2025 | 109,49 | 109,72 | 108,33 | 109,39 | -1,73% | 5.596.945,00 |
| 06.05.2025 | 109,85 | 112,56 | 109,76 | 111,32 | 0,42% | 4.666.939,00 |
| 05.05.2025 | 108,53 | 111,17 | 107,82 | 110,85 | -0,06% | 4.139.840,00 |
| 02.05.2025 | 109,90 | 111,61 | 109,09 | 110,92 | 4,67% | 9.152.557,00 |
| 01.05.2025 | 106,36 | 107,04 | 105,16 | 105,97 | 0,38% | 3.633.165,00 |
| 30.04.2025 | 102,93 | 105,68 | 102,81 | 105,57 | 1,36% | 5.047.492,00 |
| 29.04.2025 | 103,32 | 105,10 | 103,14 | 104,15 | 1,03% | 5.115.792,00 |
| 28.04.2025 | 103,66 | 105,17 | 101,89 | 103,09 | -0,88% | 4.638.334,00 |
| 25.04.2025 | 102,92 | 104,12 | 102,15 | 104,01 | 0,72% | 5.063.331,00 |
| 24.04.2025 | 99,99 | 103,82 | 98,76 | 103,27 | 2,83% | 8.587.215,00 |
| 23.04.2025 | 102,14 | 105,71 | 100,32 | 100,43 | 2,13% | 14.258.233,00 |
| 22.04.2025 | 96,68 | 100,78 | 95,64 | 98,34 | 4,22% | 11.911.018,00 |
| 21.04.2025 | 93,13 | 94,55 | 92,68 | 94,36 | 0,72% | 6.707.489,00 |
| 17.04.2025 | 93,75 | 94,24 | 92,27 | 93,69 | 1,45% | 10.680.948,00 |
| 16.04.2025 | 92,39 | 93,41 | 91,53 | 92,35 | -1,83% | 11.762.185,00 |
| 15.04.2025 | 95,00 | 96,54 | 93,69 | 94,07 | -0,75% | 9.641.559,00 |
| 14.04.2025 | 93,37 | 99,10 | 93,37 | 94,78 | 4,73% | 20.237.475,00 |
| 11.04.2025 | 89,45 | 91,98 | 87,97 | 90,50 | 2,43% | 21.119.886,00 |
| 10.04.2025 | 94,35 | 94,35 | 87,11 | 88,35 | -6,16% | 22.545.057,00 |
| 09.04.2025 | 90,26 | 95,55 | 88,37 | 94,15 | 0,18% | 36.707.654,00 |
| 08.04.2025 | 101,48 | 101,54 | 91,91 | 93,98 | -6,03% | 22.995.864,00 |
| 07.04.2025 | 98,55 | 106,80 | 96,42 | 100,01 | -4,03% | 21.567.637,00 |
| 04.04.2025 | 105,00 | 105,99 | 99,20 | 104,21 | -8,32% | 25.239.688,00 |
| 03.04.2025 | 111,99 | 115,05 | 111,29 | 113,67 | -4,54% | 11.753.048,00 |
| 02.04.2025 | 121,83 | 122,00 | 117,44 | 119,07 | -2,55% | 8.661.403,00 |
| 01.04.2025 | 119,23 | 125,40 | 119,18 | 122,19 | 3,24% | 7.069.274,00 |
| 31.03.2025 | 118,84 | 119,28 | 117,29 | 118,35 | -1,74% | 6.751.896,00 |
| 28.03.2025 | 122,28 | 122,40 | 119,03 | 120,45 | -3,14% | 6.961.724,00 |
| 27.03.2025 | 122,00 | 124,99 | 121,25 | 124,36 | 1,54% | 6.137.868,00 |
| 26.03.2025 | 125,26 | 125,40 | 120,40 | 122,47 | -2,22% | 8.303.262,00 |
| 25.03.2025 | 126,79 | 128,60 | 124,78 | 125,25 | -2,24% | 7.827.945,00 |