0,330$
6,45%
Echtzeit-Aktienkurs Leju Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Leju Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2024 | 1,08 | 1,08 | 1,07 | 1,08 | -1,64% | 744,00 |
| 10.04.2024 | 1,12 | 1,14 | 1,08 | 1,10 | -3,51% | 8.612,00 |
| 09.04.2024 | 1,14 | 1,14 | 1,11 | 1,14 | -3,39% | 10.580,00 |
| 05.04.2024 | 1,18 | 1,18 | 1,10 | 1,18 | -3,67% | 12.003,00 |
| 04.04.2024 | 1,25 | 1,25 | 1,20 | 1,23 | 2,08% | 1.689,00 |
| 03.04.2024 | 1,25 | 1,26 | 1,11 | 1,20 | -4,00% | 9.250,00 |
| 02.04.2024 | 1,28 | 1,28 | 1,25 | 1,25 | 1,63% | 2.966,00 |
| 01.04.2024 | 1,22 | 1,23 | 1,22 | 1,23 | -5,38% | 1.724,00 |
| 28.03.2024 | 1,21 | 1,30 | 1,21 | 1,30 | 7,44% | 4.870,00 |
| 27.03.2024 | 1,28 | 1,29 | 1,21 | 1,21 | -4,72% | 8.466,00 |
| 26.03.2024 | 1,27 | 1,27 | 1,21 | 1,27 | -2,68% | 2.782,00 |
| 25.03.2024 | 1,29 | 1,32 | 1,29 | 1,31 | 4,40% | 3.098,00 |
| 22.03.2024 | 1,26 | 1,30 | 1,25 | 1,25 | -1,57% | 2.893,00 |
| 21.03.2024 | 1,27 | 1,28 | 1,25 | 1,27 | -0,78% | 4.859,00 |
| 20.03.2024 | 1,22 | 1,30 | 1,21 | 1,28 | 6,67% | 5.663,00 |
| 19.03.2024 | 1,28 | 1,32 | 1,19 | 1,20 | -6,98% | 9.394,00 |
| 18.03.2024 | 1,29 | 1,33 | 1,29 | 1,29 | -0,77% | 5.521,00 |
| 15.03.2024 | 1,30 | 1,34 | 1,30 | 1,30 | -0,38% | 2.710,00 |
| 14.03.2024 | 1,40 | 1,40 | 1,28 | 1,31 | -8,74% | 16.152,00 |
| 13.03.2024 | 1,30 | 1,45 | 1,30 | 1,43 | 7,52% | 8.370,00 |
| 12.03.2024 | 1,39 | 1,39 | 1,32 | 1,33 | 0,76% | 3.663,00 |
| 11.03.2024 | 1,36 | 1,36 | 1,28 | 1,32 | -2,94% | 24.718,00 |
| 08.03.2024 | 1,37 | 1,46 | 1,35 | 1,36 | -0,73% | 13.535,00 |
| 07.03.2024 | 1,45 | 1,45 | 1,29 | 1,37 | -4,20% | 24.703,00 |
| 06.03.2024 | 1,31 | 1,46 | 1,24 | 1,43 | 6,72% | 18.592,00 |
| 05.03.2024 | 1,36 | 1,36 | 1,29 | 1,34 | -1,47% | 8.763,00 |
| 04.03.2024 | 1,36 | 1,36 | 1,30 | 1,36 | -3,55% | 11.401,00 |
| 01.03.2024 | 1,33 | 1,43 | 1,33 | 1,41 | 6,02% | 12.560,00 |
| 29.02.2024 | 1,37 | 1,52 | 1,29 | 1,33 | 1,53% | 33.011,00 |
| 28.02.2024 | 1,48 | 1,48 | 1,30 | 1,31 | -5,07% | 26.624,00 |
| 27.02.2024 | 1,18 | 1,42 | 1,17 | 1,38 | 14,05% | 31.432,00 |
| 26.02.2024 | 1,23 | 1,30 | 1,20 | 1,21 | -5,47% | 9.925,00 |
| 23.02.2024 | 1,23 | 1,28 | 1,20 | 1,28 | 1,59% | 14.155,00 |
| 22.02.2024 | 1,33 | 1,44 | 1,17 | 1,26 | -8,03% | 34.917,00 |
| 21.02.2024 | 1,43 | 1,44 | 1,32 | 1,37 | -8,05% | 31.440,00 |
| 20.02.2024 | 1,54 | 1,55 | 1,43 | 1,49 | -2,61% | 27.126,00 |
| 16.02.2024 | 1,50 | 1,56 | 1,42 | 1,53 | -4,97% | 32.258,00 |
| 15.02.2024 | 1,42 | 1,66 | 1,37 | 1,61 | 13,38% | 98.645,00 |
| 14.02.2024 | 1,17 | 1,68 | 1,12 | 1,42 | 29,09% | 270.669,00 |
| 13.02.2024 | 1,18 | 1,22 | 1,05 | 1,10 | -5,58% | 28.428,00 |
| 12.02.2024 | 1,19 | 1,28 | 1,17 | 1,17 | 1,30% | 10.279,00 |
| 09.02.2024 | 1,24 | 1,25 | 1,13 | 1,15 | -8,73% | 7.512,00 |
| 08.02.2024 | 1,05 | 1,35 | 0,97 | 1,26 | 23,53% | 62.011,00 |
| 07.02.2024 | 1,03 | 1,07 | 0,96 | 1,02 | 0,99% | 11.326,00 |
| 06.02.2024 | 1,10 | 1,10 | 1,00 | 1,01 | -4,72% | 13.939,00 |
| 05.02.2024 | 1,14 | 1,14 | 0,98 | 1,06 | -7,83% | 9.034,00 |
| 02.02.2024 | 1,14 | 1,24 | 1,14 | 1,15 | -3,36% | 3.423,00 |
| 01.02.2024 | 1,12 | 1,19 | 1,12 | 1,19 | 7,21% | 4.184,00 |
| 31.01.2024 | 1,20 | 1,22 | 1,11 | 1,11 | -7,50% | 13.500,00 |
| 30.01.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -3,61% | 1.360,00 |
| 29.01.2024 | 1,31 | 1,34 | 1,22 | 1,25 | -7,09% | 8.997,00 |
| 26.01.2024 | 1,32 | 1,36 | 1,32 | 1,34 | 3,08% | 2.066,00 |
| 25.01.2024 | 1,40 | 1,41 | 1,30 | 1,30 | -6,47% | 3.134,00 |
| 24.01.2024 | 1,49 | 1,51 | 1,36 | 1,39 | 0,36% | 9.496,00 |
| 23.01.2024 | 1,45 | 1,47 | 1,37 | 1,39 | 0,22% | 5.839,00 |
| 22.01.2024 | 1,31 | 1,38 | 1,31 | 1,38 | -0,58% | 2.437,00 |
| 19.01.2024 | 1,30 | 1,39 | 1,30 | 1,39 | 6,11% | 1.756,00 |
| 18.01.2024 | 1,20 | 1,39 | 1,20 | 1,31 | 7,38% | 16.157,00 |
| 17.01.2024 | 1,18 | 1,23 | 1,18 | 1,22 | 0,00% | 4.225,00 |
| 16.01.2024 | 1,23 | 1,28 | 1,17 | 1,22 | -0,81% | 7.837,00 |
| 12.01.2024 | 1,30 | 1,36 | 1,22 | 1,23 | -10,87% | 14.574,00 |
| 11.01.2024 | 1,43 | 1,44 | 1,31 | 1,38 | -7,38% | 22.148,00 |
| 10.01.2024 | 1,60 | 1,64 | 1,42 | 1,49 | -6,82% | 39.864,00 |
| 09.01.2024 | 1,67 | 1,67 | 1,56 | 1,60 | -4,82% | 10.390,00 |
| 08.01.2024 | 1,68 | 1,70 | 1,57 | 1,68 | 3,07% | 9.875,00 |
| 05.01.2024 | 1,56 | 1,64 | 1,56 | 1,63 | 0,62% | 7.968,00 |
| 04.01.2024 | 1,53 | 1,66 | 1,53 | 1,62 | 2,53% | 11.502,00 |
| 03.01.2024 | 1,50 | 1,63 | 1,50 | 1,58 | 5,33% | 21.272,00 |
| 02.01.2024 | 1,60 | 1,60 | 1,49 | 1,50 | -6,25% | 12.269,00 |
| 29.12.2023 | 1,80 | 1,81 | 1,40 | 1,60 | -15,79% | 42.660,00 |
| 28.12.2023 | 1,80 | 1,90 | 1,80 | 1,90 | 3,83% | 3.707,00 |
| 27.12.2023 | 2,00 | 2,01 | 1,75 | 1,83 | -8,50% | 30.581,00 |
| 26.12.2023 | 2,00 | 2,04 | 1,84 | 2,00 | -0,50% | 10.614,00 |
| 22.12.2023 | 2,17 | 2,20 | 1,91 | 2,01 | -0,99% | 25.323,00 |
| 21.12.2023 | 2,10 | 2,27 | 2,02 | 2,03 | -0,98% | 17.782,00 |
| 20.12.2023 | 1,98 | 2,11 | 1,80 | 2,05 | 4,59% | 65.515,00 |
| 19.12.2023 | 1,71 | 2,10 | 1,71 | 1,96 | 13,29% | 90.387,00 |
| 18.12.2023 | 1,79 | 1,79 | 1,66 | 1,73 | -4,95% | 8.738,00 |
| 15.12.2023 | 1,80 | 1,85 | 1,70 | 1,82 | 5,81% | 36.300,00 |
| 14.12.2023 | 1,70 | 1,95 | 1,69 | 1,72 | 8,18% | 70.748,00 |
| 13.12.2023 | 1,55 | 1,59 | 1,45 | 1,59 | 4,61% | 5.525,00 |
| 12.12.2023 | 1,63 | 1,63 | 1,40 | 1,52 | -7,32% | 15.705,00 |
| 11.12.2023 | 1,50 | 1,64 | 1,43 | 1,64 | 3,14% | 42.874,00 |
| 08.12.2023 | 1,62 | 1,64 | 1,42 | 1,59 | 10,42% | 53.986,00 |
| 07.12.2023 | 2,25 | 2,40 | 1,44 | 1,44 | -29,10% | 293.706,00 |
| 06.12.2023 | 1,68 | 2,34 | 1,57 | 2,03 | 51,57% | 546.606,00 |
| 05.12.2023 | 1,19 | 1,48 | 1,19 | 1,34 | 6,52% | 47.941,00 |
| 04.12.2023 | 1,24 | 1,27 | 1,24 | 1,26 | -1,72% | 2.939,00 |
| 01.12.2023 | 1,30 | 1,30 | 1,24 | 1,28 | -1,54% | 13.031,00 |
| 30.11.2023 | 1,24 | 1,30 | 1,23 | 1,30 | 3,17% | 7.366,00 |
| 29.11.2023 | 1,29 | 1,31 | 1,26 | 1,26 | -5,26% | 9.972,00 |
| 28.11.2023 | 1,32 | 1,33 | 1,20 | 1,33 | 3,10% | 25.019,00 |
| 27.11.2023 | 1,19 | 1,30 | 1,19 | 1,29 | 0,78% | 19.486,00 |
| 24.11.2023 | 1,12 | 1,28 | 1,09 | 1,28 | 8,47% | 22.405,00 |
| 22.11.2023 | 1,16 | 1,19 | 1,13 | 1,18 | 1,72% | 15.977,00 |
| 21.11.2023 | 1,06 | 1,18 | 1,06 | 1,16 | -2,52% | 13.124,00 |
| 20.11.2023 | 1,09 | 1,21 | 1,09 | 1,19 | 12,26% | 16.002,00 |
| 17.11.2023 | 1,05 | 1,06 | 1,02 | 1,06 | 0,00% | 22.070,00 |
| 16.11.2023 | 1,01 | 1,07 | 1,01 | 1,06 | -1,85% | 12.898,00 |
| 15.11.2023 | 1,17 | 1,20 | 1,03 | 1,08 | -6,09% | 43.136,00 |