130,745$
0,81%
Echtzeit-Aktienkurs PDD Holdings
Bid:
Ask:
Aktienkurse zur PDD Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 129,04 | 131,63 | 128,00 | 130,87 | 0,87% | 2.759.012,00 |
| 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 |
| 03.07.2024 | 133,62 | 138,60 | 133,36 | 137,34 | 2,58% | 5.437.761,00 |
| 02.07.2024 | 132,26 | 134,11 | 131,35 | 133,88 | 0,68% | 3.976.079,00 |
| 01.07.2024 | 133,55 | 133,55 | 130,05 | 132,98 | 0,02% | 4.995.220,00 |
| 28.06.2024 | 132,15 | 135,64 | 131,36 | 132,95 | 0,77% | 9.860.273,00 |
| 27.06.2024 | 135,12 | 136,35 | 131,85 | 131,94 | -4,56% | 11.360.107,00 |
| 26.06.2024 | 139,63 | 140,20 | 135,60 | 138,24 | -1,26% | 13.057.392,00 |
| 25.06.2024 | 141,45 | 143,38 | 139,70 | 140,00 | -1,09% | 6.345.193,00 |
| 24.06.2024 | 142,06 | 144,96 | 141,05 | 141,54 | -1,61% | 5.502.833,00 |
| 21.06.2024 | 143,53 | 144,18 | 140,36 | 143,86 | -0,19% | 12.401.159,00 |
| 20.06.2024 | 145,35 | 146,00 | 142,16 | 144,14 | -0,03% | 7.087.205,00 |
| 18.06.2024 | 147,63 | 147,94 | 142,80 | 144,18 | -2,78% | 7.287.558,00 |
| 17.06.2024 | 149,23 | 150,45 | 146,50 | 148,30 | -0,46% | 5.538.880,00 |
| 14.06.2024 | 149,35 | 150,53 | 147,05 | 148,98 | -1,36% | 8.585.150,00 |
| 13.06.2024 | 151,31 | 152,90 | 150,40 | 151,03 | 0,02% | 5.000.044,00 |
| 12.06.2024 | 147,16 | 151,02 | 145,40 | 151,00 | 2,77% | 7.274.778,00 |
| 11.06.2024 | 147,62 | 149,55 | 146,70 | 146,93 | -1,06% | 8.708.249,00 |
| 10.06.2024 | 143,66 | 148,91 | 143,08 | 148,50 | 3,20% | 6.550.968,00 |
| 07.06.2024 | 140,44 | 144,09 | 140,31 | 143,90 | 0,05% | 4.578.332,00 |
| 06.06.2024 | 143,00 | 144,68 | 141,85 | 143,83 | 0,72% | 6.998.077,00 |
| 05.06.2024 | 145,22 | 145,28 | 141,01 | 142,80 | -2,11% | 10.824.198,00 |
| 04.06.2024 | 148,30 | 148,68 | 143,93 | 145,88 | -0,68% | 5.865.073,00 |
| 03.06.2024 | 147,94 | 149,88 | 144,95 | 146,88 | -1,94% | 8.580.467,00 |
| 31.05.2024 | 149,00 | 150,49 | 148,55 | 149,78 | -1,48% | 7.643.752,00 |
| 30.05.2024 | 151,21 | 155,50 | 150,50 | 152,03 | 0,48% | 9.514.521,00 |
| 29.05.2024 | 146,49 | 154,28 | 145,40 | 151,30 | 1,05% | 12.598.284,00 |
| 28.05.2024 | 158,92 | 160,00 | 148,62 | 149,73 | -4,98% | 17.839.907,00 |
| 24.05.2024 | 158,89 | 164,69 | 157,46 | 157,57 | 2,56% | 19.118.752,00 |
| 23.05.2024 | 150,00 | 160,00 | 149,98 | 153,63 | 4,45% | 21.406.739,00 |
| 22.05.2024 | 150,27 | 156,50 | 144,12 | 147,09 | 1,13% | 29.565.329,00 |
| 21.05.2024 | 144,68 | 148,49 | 144,31 | 145,45 | -0,90% | 11.746.372,00 |
| 20.05.2024 | 147,65 | 148,64 | 145,27 | 146,77 | 0,40% | 13.945.084,00 |
| 17.05.2024 | 144,76 | 149,42 | 143,19 | 146,19 | 1,96% | 16.060.782,00 |
| 16.05.2024 | 141,75 | 144,00 | 140,84 | 143,38 | 1,47% | 9.881.362,00 |
| 15.05.2024 | 140,68 | 141,49 | 137,73 | 141,30 | 1,88% | 4.941.476,00 |
| 14.05.2024 | 138,51 | 139,11 | 136,80 | 138,69 | -1,30% | 6.573.950,00 |
| 13.05.2024 | 139,41 | 143,00 | 137,77 | 140,52 | 3,12% | 9.728.294,00 |
| 10.05.2024 | 138,81 | 140,25 | 136,15 | 136,27 | -0,09% | 4.231.146,00 |
| 09.05.2024 | 140,90 | 141,46 | 136,14 | 136,39 | -1,99% | 5.784.090,00 |
| 08.05.2024 | 136,18 | 140,27 | 135,99 | 139,16 | 1,12% | 5.431.675,00 |
| 07.05.2024 | 136,12 | 138,92 | 135,40 | 137,62 | -0,74% | 5.092.308,00 |
| 06.05.2024 | 141,65 | 142,32 | 137,00 | 138,64 | -1,10% | 7.978.202,00 |
| 03.05.2024 | 137,54 | 140,21 | 136,56 | 140,18 | 1,90% | 11.575.696,00 |
| 02.05.2024 | 128,97 | 139,75 | 128,70 | 137,56 | 10,49% | 21.585.698,00 |
| 01.05.2024 | 125,09 | 126,75 | 122,56 | 124,50 | -0,54% | 4.560.511,00 |
| 30.04.2024 | 127,44 | 127,48 | 124,53 | 125,18 | -1,29% | 7.345.805,00 |
| 29.04.2024 | 128,53 | 129,79 | 125,33 | 126,82 | -1,93% | 7.217.614,00 |
| 26.04.2024 | 129,36 | 130,02 | 124,86 | 129,31 | 2,80% | 11.547.606,00 |
| 25.04.2024 | 124,90 | 126,18 | 124,06 | 125,79 | -1,38% | 7.765.015,00 |
| 24.04.2024 | 128,34 | 130,29 | 126,07 | 127,55 | -0,37% | 7.222.945,00 |
| 23.04.2024 | 125,38 | 129,62 | 125,03 | 128,02 | 3,10% | 15.521.456,00 |
| 22.04.2024 | 114,05 | 124,42 | 113,36 | 124,17 | 9,41% | 15.018.171,00 |
| 19.04.2024 | 112,99 | 113,57 | 110,65 | 113,49 | -0,18% | 9.408.029,00 |
| 18.04.2024 | 114,00 | 116,15 | 113,66 | 113,70 | 0,26% | 5.136.353,00 |
| 17.04.2024 | 114,07 | 114,89 | 112,60 | 113,41 | -0,09% | 4.628.749,00 |
| 16.04.2024 | 112,62 | 115,45 | 111,86 | 113,51 | -0,69% | 5.151.483,00 |
| 15.04.2024 | 116,88 | 116,88 | 113,21 | 114,30 | -1,04% | 6.896.806,00 |
| 12.04.2024 | 119,30 | 119,38 | 115,27 | 115,50 | -4,64% | 8.916.844,00 |
| 11.04.2024 | 120,54 | 121,68 | 118,85 | 121,12 | 1,15% | 4.386.188,00 |
| 10.04.2024 | 122,00 | 122,67 | 118,26 | 119,74 | -1,16% | 5.325.726,00 |
| 09.04.2024 | 118,00 | 121,14 | 118,00 | 121,14 | 2,99% | 6.069.335,00 |
| 08.04.2024 | 114,72 | 117,81 | 113,84 | 117,62 | -0,21% | 4.571.709,00 |
| 05.04.2024 | 117,90 | 118,13 | 116,17 | 117,87 | 0,34% | 8.614.228,00 |
| 04.04.2024 | 120,10 | 120,73 | 117,41 | 117,47 | -1,73% | 4.876.938,00 |
| 03.04.2024 | 117,51 | 119,89 | 117,06 | 119,54 | 1,12% | 3.668.989,00 |
| 02.04.2024 | 119,13 | 119,17 | 116,57 | 118,22 | -0,81% | 4.791.592,00 |
| 01.04.2024 | 117,90 | 121,36 | 117,23 | 119,18 | 2,52% | 6.163.332,00 |
| 28.03.2024 | 115,44 | 118,00 | 114,80 | 116,25 | -0,35% | 6.942.399,00 |
| 27.03.2024 | 116,21 | 118,23 | 115,43 | 116,66 | -2,86% | 8.372.604,00 |
| 26.03.2024 | 115,71 | 120,19 | 113,84 | 120,10 | 0,19% | 9.556.030,00 |
| 25.03.2024 | 123,50 | 124,06 | 118,53 | 119,87 | -2,54% | 12.844.856,00 |
| 22.03.2024 | 122,00 | 127,57 | 120,25 | 122,99 | 0,56% | 12.437.134,00 |
| 21.03.2024 | 129,90 | 131,90 | 121,37 | 122,30 | -7,47% | 19.340.909,00 |
| 20.03.2024 | 147,09 | 148,30 | 127,64 | 132,17 | 3,52% | 45.616.075,00 |
| 19.03.2024 | 128,20 | 128,50 | 124,26 | 127,68 | -0,80% | 10.252.963,00 |
| 18.03.2024 | 126,00 | 130,78 | 126,00 | 128,71 | 4,02% | 10.711.265,00 |
| 15.03.2024 | 124,73 | 125,40 | 122,38 | 123,74 | 0,44% | 10.541.828,00 |
| 14.03.2024 | 123,24 | 123,72 | 119,64 | 123,20 | 0,69% | 8.818.606,00 |
| 13.03.2024 | 122,24 | 127,85 | 121,64 | 122,36 | 3,55% | 12.512.729,00 |
| 12.03.2024 | 115,09 | 119,10 | 115,00 | 118,16 | 5,60% | 10.782.814,00 |
| 11.03.2024 | 114,21 | 115,65 | 111,68 | 111,89 | 1,40% | 11.018.008,00 |
| 08.03.2024 | 115,97 | 116,06 | 108,87 | 110,34 | -5,81% | 15.225.532,00 |
| 07.03.2024 | 115,79 | 118,09 | 115,09 | 117,14 | 0,44% | 6.558.051,00 |
| 06.03.2024 | 122,50 | 122,87 | 116,37 | 116,63 | -3,87% | 11.791.442,00 |
| 05.03.2024 | 122,05 | 122,67 | 119,01 | 121,33 | -0,61% | 5.291.834,00 |