1,780€
-11,88%
Echtzeit-Aktienkurs Xunlei Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Xunlei Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 1,82 | 1,82 | 1,76 | 1,76 | -12,87% | 1.100,00 |
| 14.11.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 2,02% | 250,00 |
| 13.11.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -3,88% | 675,00 |
| 12.11.2024 | 2,08 | 2,08 | 2,02 | 2,06 | 0,98% | 3.750,00 |
| 11.11.2024 | 1,90 | 2,04 | 1,90 | 2,04 | 9,68% | 4.107,00 |
| 08.11.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | 25,00 |
| 07.11.2024 | 1,85 | 1,87 | 1,85 | 1,87 | 1,63% | 2.665,00 |
| 06.11.2024 | 1,84 | 1,84 | 1,77 | 1,84 | 3,95% | - |
| 05.11.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | 2.000,00 |
| 04.11.2024 | 1,74 | 1,78 | 1,74 | 1,78 | -4,56% | 6.900,00 |
| 01.11.2024 | 1,87 | 1,91 | 1,86 | 1,87 | -0,80% | - |
| 31.10.2024 | 1,88 | 1,91 | 1,86 | 1,88 | -1,05% | - |
| 30.10.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -2,56% | 500,00 |
| 29.10.2024 | 1,92 | 1,96 | 1,87 | 1,95 | 1,56% | - |
| 28.10.2024 | 1,92 | 1,92 | 1,88 | 1,92 | -0,78% | - |
| 25.10.2024 | 1,91 | 1,95 | 1,90 | 1,94 | 1,31% | - |
| 24.10.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 2,41% | 25,00 |
| 23.10.2024 | 1,85 | 1,89 | 1,82 | 1,87 | -0,80% | - |
| 22.10.2024 | 1,83 | 1,93 | 1,79 | 1,88 | 5,03% | - |
| 21.10.2024 | 1,84 | 1,88 | 1,77 | 1,79 | -0,56% | - |
| 18.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 4,05% | 300,00 |
| 17.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | 25,00 |
| 16.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | 2.025,00 |
| 15.10.2024 | 1,86 | 1,86 | 1,70 | 1,72 | -6,01% | - |
| 14.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | 1.200,00 |
| 11.10.2024 | 1,76 | 1,82 | 1,76 | 1,82 | -1,62% | 3.520,00 |
| 10.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 4,23% | 2.000,00 |
| 09.10.2024 | 1,90 | 1,90 | 1,73 | 1,78 | -9,44% | - |
| 08.10.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -2,00% | 3.000,00 |
| 07.10.2024 | 2,02 | 2,02 | 1,99 | 2,00 | 0,00% | 16.839,00 |
| 04.10.2024 | 1,94 | 2,00 | 1,94 | 2,00 | 5,26% | 573,00 |
| 03.10.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 4,40% | 5.000,00 |
| 02.10.2024 | 1,67 | 1,82 | 1,67 | 1,82 | 10,30% | 13.957,00 |
| 01.10.2024 | 1,66 | 1,72 | 1,65 | 1,65 | -2,37% | - |
| 30.09.2024 | 1,65 | 1,69 | 1,65 | 1,69 | 5,62% | 12.500,00 |
| 27.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 3,90% | 3.000,00 |
| 26.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 3,36% | 1.850,00 |
| 25.09.2024 | 1,46 | 1,50 | 1,42 | 1,49 | -0,67% | - |
| 24.09.2024 | 1,41 | 1,50 | 1,41 | 1,50 | 7,14% | 8.525,00 |
| 23.09.2024 | 1,38 | 1,41 | 1,38 | 1,40 | -3,78% | - |
| 20.09.2024 | 1,43 | 1,47 | 1,43 | 1,46 | -1,69% | - |
| 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% | - |