1,465€
0,69%
Echtzeit-Aktienkurs Xunlei Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Xunlei Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.09.2024 | 1,48 | 1,49 | 1,44 | 1,48 | 1,72% | - |
18.09.2024 | 1,46 | 1,47 | 1,45 | 1,46 | 1,75% | - |
17.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,35% | 600,00 |
16.09.2024 | 1,41 | 1,43 | 1,40 | 1,43 | 1,79% | - |
13.09.2024 | 1,40 | 1,41 | 1,40 | 1,40 | 0,72% | - |
12.09.2024 | 1,39 | 1,40 | 1,39 | 1,39 | -0,71% | - |
11.09.2024 | 1,37 | 1,40 | 1,37 | 1,40 | 2,19% | - |
10.09.2024 | 1,38 | 1,39 | 1,34 | 1,37 | -1,44% | - |
09.09.2024 | 1,38 | 1,39 | 1,38 | 1,39 | 1,46% | - |
06.09.2024 | 1,36 | 1,37 | 1,36 | 1,37 | -1,44% | - |
05.09.2024 | 1,39 | 1,39 | 1,38 | 1,39 | 0,00% | - |
04.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
03.09.2024 | 1,44 | 1,44 | 1,40 | 1,40 | -2,78% | - |
02.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
30.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
29.08.2024 | 1,39 | 1,45 | 1,39 | 1,45 | 3,57% | - |
28.08.2024 | 1,43 | 1,43 | 1,39 | 1,40 | -0,71% | - |
27.08.2024 | 1,41 | 1,43 | 1,41 | 1,41 | -1,40% | - |
26.08.2024 | 1,45 | 1,45 | 1,43 | 1,43 | -1,72% | - |
23.08.2024 | 1,47 | 1,49 | 1,45 | 1,46 | -1,02% | - |
22.08.2024 | 1,45 | 1,49 | 1,44 | 1,47 | -1,67% | - |
21.08.2024 | 1,51 | 1,54 | 1,48 | 1,50 | -0,33% | - |
20.08.2024 | 1,52 | 1,52 | 1,49 | 1,50 | 0,33% | - |
19.08.2024 | 1,45 | 1,52 | 1,45 | 1,50 | 5,28% | - |
16.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -3,07% | 650,00 |
15.08.2024 | 1,46 | 1,47 | 1,44 | 1,47 | 2,09% | - |
14.08.2024 | 1,45 | 1,45 | 1,43 | 1,44 | -0,35% | - |
13.08.2024 | 1,47 | 1,48 | 1,41 | 1,44 | -2,04% | - |
12.08.2024 | 1,47 | 1,48 | 1,45 | 1,47 | 2,80% | - |
09.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 2,88% | - |
08.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
07.08.2024 | 1,40 | 1,43 | 1,40 | 1,41 | -0,70% | - |
06.08.2024 | 1,46 | 1,46 | 1,40 | 1,42 | 2,16% | - |
05.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -6,08% | - |
02.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -5,73% | - |
01.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
31.07.2024 | 1,53 | 1,57 | 1,53 | 1,56 | 3,31% | - |
30.07.2024 | 1,54 | 1,54 | 1,51 | 1,51 | 0,00% | - |
29.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -2,27% | - |
26.07.2024 | 1,55 | 1,62 | 1,55 | 1,55 | -1,28% | - |
25.07.2024 | 1,56 | 1,61 | 1,54 | 1,57 | -0,95% | - |
24.07.2024 | 1,57 | 1,63 | 1,56 | 1,58 | -1,25% | - |
23.07.2024 | 1,58 | 1,60 | 1,57 | 1,60 | 2,56% | - |
22.07.2024 | 1,54 | 1,57 | 1,54 | 1,56 | 0,00% | - |
19.07.2024 | 1,56 | 1,56 | 1,54 | 1,56 | 2,63% | - |
18.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 4,11% | 500,00 |
17.07.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,34% | 350,00 |
16.07.2024 | 1,52 | 1,58 | 1,43 | 1,46 | -12,08% | - |
15.07.2024 | 1,67 | 1,73 | 1,63 | 1,66 | 2,80% | - |
12.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -4,17% | - |
11.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | - |
10.07.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 2,48% | - |
09.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
08.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
05.07.2024 | 1,59 | 1,59 | 1,56 | 1,57 | -0,63% | - |
04.07.2024 | 1,59 | 1,59 | 1,58 | 1,58 | 0,00% | - |
03.07.2024 | 1,56 | 1,58 | 1,53 | 1,58 | 1,61% | - |
02.07.2024 | 1,53 | 1,56 | 1,53 | 1,56 | -1,27% | - |
01.07.2024 | 1,57 | 1,61 | 1,56 | 1,58 | 0,32% | - |
28.06.2024 | 1,60 | 1,62 | 1,57 | 1,57 | -2,18% | - |
27.06.2024 | 1,62 | 1,63 | 1,58 | 1,61 | -0,93% | - |
26.06.2024 | 1,61 | 1,65 | 1,57 | 1,62 | 0,00% | - |
25.06.2024 | 1,64 | 1,67 | 1,61 | 1,62 | -4,71% | - |
24.06.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 3,34% | 606,00 |
21.06.2024 | 1,64 | 1,65 | 1,61 | 1,65 | 1,86% | - |
20.06.2024 | 1,59 | 1,65 | 1,57 | 1,62 | 1,57% | - |
19.06.2024 | 1,59 | 1,59 | 1,58 | 1,59 | -1,55% | - |
18.06.2024 | 1,65 | 1,65 | 1,62 | 1,62 | 2,22% | - |
17.06.2024 | 1,57 | 1,58 | 1,57 | 1,58 | -3,66% | 430,00 |
14.06.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -5,75% | 600,00 |
13.06.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | 400,00 |
12.06.2024 | 1,73 | 1,74 | 1,68 | 1,72 | 0,00% | - |
11.06.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -2,55% | 1.702,00 |
10.06.2024 | 1,79 | 1,81 | 1,74 | 1,77 | 2,62% | - |
07.06.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -2,82% | - |
06.06.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 10,63% | - |
05.06.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
04.06.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
03.06.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
31.05.2024 | 1,61 | 1,70 | 1,60 | 1,62 | -1,22% | - |
30.05.2024 | 1,69 | 1,72 | 1,63 | 1,64 | -0,61% | - |
29.05.2024 | 1,61 | 1,66 | 1,56 | 1,65 | 3,12% | - |
28.05.2024 | 1,62 | 1,66 | 1,58 | 1,60 | -1,23% | - |
27.05.2024 | 1,61 | 1,62 | 1,61 | 1,62 | 1,57% | - |
24.05.2024 | 1,58 | 1,63 | 1,58 | 1,60 | -2,74% | - |
23.05.2024 | 1,76 | 1,76 | 1,64 | 1,64 | -5,20% | - |
22.05.2024 | 1,77 | 1,81 | 1,71 | 1,73 | 0,00% | - |
21.05.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 2,98% | 613,00 |
20.05.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 6,33% | 50,00 |
17.05.2024 | 1,57 | 1,62 | 1,56 | 1,58 | -0,63% | - |
16.05.2024 | 1,58 | 1,64 | 1,53 | 1,59 | 1,92% | - |
15.05.2024 | 1,61 | 1,62 | 1,56 | 1,56 | -0,95% | - |
14.05.2024 | 1,59 | 1,62 | 1,55 | 1,58 | -6,25% | - |
13.05.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 9,80% | 600,00 |
10.05.2024 | 1,51 | 1,55 | 1,50 | 1,53 | 0,33% | - |
09.05.2024 | 1,51 | 1,53 | 1,45 | 1,53 | 3,04% | - |
08.05.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -2,63% | 800,00 |
07.05.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,33% | 6,00 |
06.05.2024 | 1,53 | 1,55 | 1,51 | 1,53 | -0,33% | - |
03.05.2024 | 1,52 | 1,53 | 1,49 | 1,53 | 1,32% | - |