105,501$
5,23%
Echtzeit-Aktienkurs PDD Holdings Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PDD Holdings Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |