1,955€
0,26%
Echtzeit-Aktienkurs Xunlei Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Xunlei Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 1,95 | 1,96 | 1,95 | 1,96 | 0,26% | - |
| 18.12.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -4,41% | 42,00 |
| 17.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | 210,00 |
| 16.12.2024 | 1,97 | 2,02 | 1,97 | 2,02 | 1,25% | 755,00 |
| 13.12.2024 | 2,02 | 2,03 | 1,96 | 2,00 | -3,16% | - |
| 12.12.2024 | 2,04 | 2,06 | 2,00 | 2,06 | 1,73% | - |
| 11.12.2024 | 2,02 | 2,05 | 2,00 | 2,03 | 3,32% | - |
| 10.12.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -3,92% | 500,00 |
| 09.12.2024 | 1,94 | 2,04 | 1,94 | 2,04 | 3,03% | 2.168,00 |
| 06.12.2024 | 1,95 | 2,00 | 1,91 | 1,98 | 0,25% | - |
| 05.12.2024 | 2,00 | 2,00 | 1,92 | 1,98 | -0,75% | - |
| 04.12.2024 | 1,93 | 2,01 | 1,93 | 1,99 | -2,45% | - |
| 03.12.2024 | 2,08 | 2,16 | 2,04 | 2,04 | 7,94% | 8.307,00 |
| 02.12.2024 | 1,91 | 1,93 | 1,89 | 1,89 | 0,80% | 2.805,00 |
| 29.11.2024 | 1,85 | 1,88 | 1,84 | 1,88 | 1,08% | - |
| 28.11.2024 | 1,86 | 1,86 | 1,85 | 1,86 | 4,21% | - |
| 27.11.2024 | 1,82 | 1,82 | 1,78 | 1,78 | -2,20% | 1.661,00 |
| 26.11.2024 | 1,81 | 1,85 | 1,80 | 1,82 | 2,25% | - |
| 25.11.2024 | 1,81 | 1,81 | 1,78 | 1,78 | -0,84% | 511,00 |
| 22.11.2024 | 1,78 | 1,86 | 1,76 | 1,80 | -1,37% | - |
| 21.11.2024 | 1,80 | 1,85 | 1,77 | 1,82 | 0,00% | - |
| 20.11.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | 613,00 |
| 19.11.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 3,64% | 100,00 |
| 18.11.2024 | 1,75 | 1,80 | 1,73 | 1,79 | 1,42% | - |
| 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% | - |