78,793$
0,23%
Echtzeit-Aktienkurs PDD Holdings Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PDD Holdings Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 79,17 | 79,26 | 78,57 | 78,61 | -1,43% | 6.097.195,00 |
| 08.09.2026 | 81,15 | 81,39 | 79,28 | 79,75 | -2,99% | 10.693.736,00 |
| 04.09.2026 | 82,46 | 82,60 | 81,41 | 82,21 | 0,71% | 4.658.010,00 |
| 03.09.2026 | 82,38 | 82,50 | 81,27 | 81,63 | -0,75% | 6.224.107,00 |
| 02.09.2026 | 82,54 | 83,42 | 82,12 | 82,25 | -1,11% | 5.072.487,00 |
| 01.09.2026 | 83,21 | 84,12 | 82,45 | 83,17 | -0,99% | 5.984.397,00 |
| 31.08.2026 | 85,20 | 85,20 | 83,68 | 84,00 | -1,97% | 12.555.029,00 |
| 28.08.2026 | 85,21 | 86,45 | 84,69 | 85,69 | 1,18% | 6.273.990,00 |
| 27.08.2026 | 86,48 | 86,48 | 83,72 | 84,69 | -2,36% | 8.343.897,00 |
| 26.08.2026 | 87,83 | 88,09 | 85,89 | 86,74 | -1,15% | 5.261.178,00 |
| 25.08.2026 | 86,65 | 88,32 | 85,70 | 87,75 | 0,78% | 5.889.283,00 |
| 24.08.2026 | 90,95 | 91,90 | 86,19 | 87,07 | -1,48% | 13.626.864,00 |
| 21.08.2026 | 90,03 | 90,14 | 87,81 | 88,38 | -1,27% | 6.897.133,00 |
| 20.08.2026 | 89,19 | 89,78 | 87,66 | 89,52 | -0,75% | 5.441.344,00 |
| 19.08.2026 | 88,44 | 90,28 | 87,88 | 90,20 | 3,36% | 6.276.943,00 |
| 18.08.2026 | 87,26 | 87,61 | 86,31 | 87,27 | 0,38% | 5.317.417,00 |
| 17.08.2026 | 86,64 | 87,48 | 85,15 | 86,94 | 2,54% | 6.850.617,00 |
| 14.08.2026 | 84,27 | 84,90 | 83,65 | 84,79 | 0,74% | 4.733.143,00 |
| 13.08.2026 | 88,31 | 88,72 | 84,07 | 84,17 | -5,46% | 8.746.832,00 |
| 12.08.2026 | 89,78 | 90,02 | 87,88 | 89,04 | -1,62% | 6.960.836,00 |
| 11.08.2026 | 91,52 | 91,62 | 90,10 | 90,50 | -2,69% | 4.260.493,00 |
| 10.08.2026 | 91,60 | 93,19 | 91,21 | 93,00 | 1,35% | 5.025.394,00 |
| 07.08.2026 | 91,00 | 92,16 | 90,54 | 91,76 | 1,00% | 3.747.908,00 |
| 06.08.2026 | 90,10 | 90,93 | 89,43 | 90,85 | -0,10% | 3.970.302,00 |
| 05.08.2026 | 91,72 | 92,15 | 90,57 | 90,94 | -0,10% | 5.167.763,00 |
| 04.08.2026 | 89,44 | 91,28 | 89,20 | 91,03 | 0,98% | 6.318.732,00 |
| 03.08.2026 | 90,00 | 90,50 | 89,15 | 90,15 | 1,80% | 6.429.547,00 |
| 31.07.2026 | 87,63 | 88,67 | 86,63 | 88,56 | 1,28% | 4.262.935,00 |
| 30.07.2026 | 86,63 | 87,53 | 85,75 | 87,44 | -1,00% | 5.900.132,00 |
| 29.07.2026 | 85,60 | 89,71 | 85,31 | 88,32 | 3,05% | 11.710.561,00 |
| 28.07.2026 | 85,00 | 86,34 | 84,99 | 85,71 | 1,01% | 4.122.138,00 |
| 27.07.2026 | 84,20 | 85,75 | 83,23 | 84,85 | 2,65% | 6.170.235,00 |
| 24.07.2026 | 83,06 | 83,10 | 82,06 | 82,66 | -0,77% | 4.950.022,00 |
| 23.07.2026 | 83,25 | 83,89 | 82,06 | 83,30 | -0,35% | 4.537.513,00 |
| 22.07.2026 | 84,13 | 84,66 | 83,03 | 83,59 | -1,46% | 4.356.323,00 |
| 21.07.2026 | 85,97 | 86,30 | 84,56 | 84,83 | -1,42% | 4.735.921,00 |
| 20.07.2026 | 84,96 | 86,83 | 84,40 | 86,05 | 2,27% | 6.244.263,00 |
| 17.07.2026 | 84,33 | 84,75 | 83,50 | 84,14 | -2,93% | 10.516.766,00 |
| 16.07.2026 | 86,68 | 87,76 | 86,38 | 86,68 | 1,10% | 8.323.363,00 |
| 15.07.2026 | 84,69 | 87,28 | 84,67 | 85,74 | 2,18% | 7.095.171,00 |
| 14.07.2026 | 84,50 | 85,38 | 83,72 | 83,91 | -0,77% | 8.887.232,00 |
| 13.07.2026 | 84,90 | 85,19 | 84,31 | 84,56 | -0,67% | 8.048.731,00 |
| 10.07.2026 | 86,36 | 87,53 | 85,08 | 85,13 | -0,87% | 4.294.420,00 |
| 09.07.2026 | 83,58 | 85,99 | 83,27 | 85,88 | 1,35% | 4.625.848,00 |
| 08.07.2026 | 83,97 | 85,28 | 83,58 | 84,74 | 2,68% | 8.246.579,00 |
| 07.07.2026 | 83,03 | 83,87 | 82,13 | 82,53 | -1,44% | 5.984.846,00 |
| 06.07.2026 | 82,45 | 85,00 | 82,17 | 83,74 | 1,64% | 8.328.818,00 |
| 02.07.2026 | 81,19 | 83,34 | 80,80 | 82,39 | -0,16% | 8.494.733,00 |
| 01.07.2026 | 76,65 | 82,89 | 76,63 | 82,52 | 8,18% | 10.212.527,00 |
| 30.06.2026 | 75,98 | 77,72 | 75,95 | 76,28 | -0,34% | 5.659.287,00 |
| 29.06.2026 | 77,74 | 77,88 | 75,50 | 76,54 | -0,01% | 6.733.670,00 |
| 26.06.2026 | 72,04 | 76,71 | 71,94 | 76,55 | 4,43% | 11.322.309,00 |
| 25.06.2026 | 74,94 | 75,66 | 73,25 | 73,30 | -3,22% | 15.677.431,00 |
| 24.06.2026 | 75,67 | 76,82 | 75,42 | 75,74 | -1,07% | 7.943.807,00 |
| 23.06.2026 | 76,95 | 77,50 | 75,70 | 76,56 | -1,98% | 9.089.157,00 |
| 22.06.2026 | 78,57 | 79,50 | 77,79 | 78,11 | -1,91% | 8.468.317,00 |
| 19.06.2026 | 79,56 | 79,79 | 79,51 | 79,63 | 0,09% | - |
| 18.06.2026 | 79,31 | 79,80 | 78,51 | 79,56 | -0,38% | 11.026.060,00 |
| 17.06.2026 | 81,07 | 82,11 | 79,60 | 79,86 | -2,12% | 5.454.616,00 |
| 16.06.2026 | 82,20 | 82,34 | 80,82 | 81,59 | -2,35% | 7.925.586,00 |
| 15.06.2026 | 81,56 | 84,44 | 81,41 | 83,55 | 2,44% | 7.589.382,00 |
| 12.06.2026 | 81,86 | 82,28 | 80,43 | 81,56 | 0,32% | 6.126.232,00 |
| 11.06.2026 | 80,42 | 81,47 | 78,87 | 81,30 | -0,64% | 10.188.493,00 |
| 10.06.2026 | 81,75 | 82,69 | 81,00 | 81,82 | -0,13% | 5.680.422,00 |
| 09.06.2026 | 83,16 | 83,34 | 81,60 | 81,93 | -0,84% | 7.162.223,00 |
| 08.06.2026 | 84,75 | 85,02 | 82,14 | 82,62 | -2,88% | 9.416.583,00 |
| 05.06.2026 | 85,17 | 86,60 | 84,97 | 85,07 | -0,94% | 7.418.528,00 |
| 04.06.2026 | 85,58 | 87,16 | 84,77 | 85,88 | 0,56% | 7.072.147,00 |
| 03.06.2026 | 87,40 | 87,40 | 84,80 | 85,40 | -3,15% | 10.755.939,00 |
| 02.06.2026 | 89,81 | 90,09 | 87,83 | 88,18 | 1,08% | 8.915.937,00 |
| 01.06.2026 | 83,83 | 88,24 | 83,20 | 87,24 | 3,32% | 14.075.801,00 |
| 29.05.2026 | 83,03 | 85,82 | 82,20 | 84,44 | 1,70% | 35.211.261,00 |
| 28.05.2026 | 84,30 | 84,48 | 81,56 | 83,03 | -4,13% | 27.541.548,00 |
| 27.05.2026 | 88,69 | 88,69 | 83,61 | 86,61 | -10,38% | 40.364.439,00 |
| 26.05.2026 | 95,00 | 97,97 | 94,50 | 96,64 | 2,24% | 9.274.295,00 |
| 22.05.2026 | 93,02 | 95,15 | 92,57 | 94,52 | -3,34% | 12.629.708,00 |
| 21.05.2026 | 96,57 | 97,90 | 95,70 | 97,79 | -0,37% | 5.838.925,00 |
| 20.05.2026 | 97,14 | 98,40 | 96,72 | 98,15 | 0,83% | 5.409.466,00 |
| 19.05.2026 | 95,06 | 97,55 | 94,97 | 97,34 | 2,50% | 6.233.218,00 |
| 18.05.2026 | 95,83 | 95,88 | 94,13 | 94,97 | -0,90% | 5.649.001,00 |
| 15.05.2026 | 95,25 | 95,92 | 93,81 | 95,83 | 0,26% | 6.983.671,00 |
| 14.05.2026 | 97,81 | 98,91 | 95,41 | 95,58 | -4,04% | 7.610.601,00 |
| 13.05.2026 | 95,75 | 101,13 | 95,60 | 99,60 | 4,04% | 10.704.517,00 |
| 12.05.2026 | 98,62 | 98,74 | 95,44 | 95,73 | -3,11% | 8.121.752,00 |
| 11.05.2026 | 98,58 | 99,54 | 98,00 | 98,80 | 0,02% | 5.588.466,00 |
| 08.05.2026 | 100,82 | 101,43 | 98,57 | 98,78 | -2,69% | 6.679.113,00 |
| 07.05.2026 | 100,78 | 102,85 | 100,77 | 101,51 | -0,78% | 6.191.485,00 |
| 06.05.2026 | 97,22 | 102,87 | 97,09 | 102,31 | 5,75% | 9.791.635,00 |
| 05.05.2026 | 98,25 | 98,44 | 96,61 | 96,75 | -1,06% | 4.609.619,00 |
| 04.05.2026 | 99,72 | 99,77 | 97,18 | 97,79 | -1,94% | 5.602.208,00 |
| 01.05.2026 | 99,81 | 100,04 | 98,63 | 99,72 | -0,16% | 4.286.068,00 |
| 30.04.2026 | 97,55 | 100,97 | 97,20 | 99,88 | 2,26% | 6.662.593,00 |
| 29.04.2026 | 97,31 | 97,92 | 97,00 | 97,67 | 0,39% | 3.719.007,00 |
| 28.04.2026 | 98,20 | 98,31 | 96,95 | 97,29 | -1,20% | 3.928.375,00 |
| 27.04.2026 | 97,86 | 99,52 | 97,67 | 98,47 | 0,45% | 5.190.110,00 |
| 24.04.2026 | 97,80 | 98,18 | 97,01 | 98,03 | 0,27% | 4.858.099,00 |
| 23.04.2026 | 98,75 | 99,25 | 96,67 | 97,77 | -2,28% | 8.044.765,00 |
| 22.04.2026 | 99,43 | 100,23 | 98,80 | 100,05 | 1,07% | 5.925.953,00 |
| 21.04.2026 | 103,43 | 103,81 | 98,78 | 98,99 | -5,00% | 11.660.644,00 |
| 20.04.2026 | 102,80 | 104,66 | 102,56 | 104,20 | -0,56% | 5.413.032,00 |