Xinyuan Real Estate Co. Ltd. Reg.Shares (Sp.ADRs) o.N.
[WKN: A0M8JH | ISIN: US98417P1057]
Aktienkurse
3,890$
923,68%
Echtzeit-Aktienkurs Xinyuan Real Estate Co. Ltd. Reg.Shares (Sp.ADRs) o.N.
Bid:
Ask:
Aktienkurse zur Xinyuan Real Estate Co. Ltd. Reg.Shares (Sp.ADRs) o.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,82 | 1,97 | 1,74 | 1,97 | 0,00% | 21.829,00 |
| 31.07.2025 | 1,97 | 2,09 | 1,79 | 1,97 | -3,86% | 88.308,00 |
| 30.07.2025 | 2,05 | 2,42 | 1,90 | 2,05 | -7,70% | 145.029,00 |
| 29.07.2025 | 2,08 | 2,22 | 2,07 | 2,22 | -1,20% | 6.203,00 |
| 28.07.2025 | 2,32 | 2,44 | 2,11 | 2,25 | 0,31% | 63.863,00 |
| 25.07.2025 | 2,16 | 2,37 | 2,16 | 2,24 | -0,44% | 11.766,00 |
| 24.07.2025 | 2,05 | 2,52 | 2,05 | 2,25 | 7,76% | 57.085,00 |
| 23.07.2025 | 2,13 | 2,19 | 2,00 | 2,09 | -5,52% | 39.898,00 |
| 22.07.2025 | 2,20 | 2,58 | 2,12 | 2,21 | -3,75% | 81.274,00 |
| 21.07.2025 | 2,33 | 2,33 | 2,08 | 2,30 | 12,00% | 22.485,00 |
| 18.07.2025 | 2,22 | 2,54 | 2,05 | 2,05 | -12,39% | 72.762,00 |
| 17.07.2025 | 2,41 | 2,49 | 2,28 | 2,34 | -6,40% | 17.744,00 |
| 16.07.2025 | 2,52 | 2,98 | 2,41 | 2,50 | -4,94% | 94.626,00 |
| 15.07.2025 | 2,48 | 2,78 | 2,44 | 2,63 | 1,54% | 47.990,00 |
| 14.07.2025 | 2,02 | 2,64 | 2,02 | 2,59 | 24,52% | 147.441,00 |
| 10.07.2025 | 2,33 | 2,37 | 2,06 | 2,08 | -9,57% | 29.034,00 |
| 09.07.2025 | 2,16 | 2,35 | 2,16 | 2,30 | 6,48% | 19.813,00 |
| 08.07.2025 | 1,85 | 2,35 | 1,85 | 2,16 | 18,68% | 43.176,00 |
| 07.07.2025 | 1,70 | 1,83 | 1,64 | 1,82 | 7,06% | 24.994,00 |
| 03.07.2025 | 1,74 | 1,77 | 1,66 | 1,70 | -1,16% | 11.320,00 |
| 02.07.2025 | 1,64 | 1,76 | 1,64 | 1,72 | 4,88% | 15.316,00 |
| 01.07.2025 | 1,69 | 1,83 | 1,63 | 1,64 | -8,89% | 32.893,00 |
| 30.06.2025 | 1,70 | 1,91 | 1,70 | 1,80 | 2,27% | 2.405,00 |
| 27.06.2025 | 1,78 | 1,90 | 1,76 | 1,76 | 0,28% | 19.770,00 |
| 26.06.2025 | 1,54 | 1,85 | 1,54 | 1,76 | 13,23% | 17.782,00 |
| 25.06.2025 | 1,81 | 1,98 | 1,55 | 1,55 | -8,82% | 28.610,00 |
| 24.06.2025 | 2,02 | 2,08 | 1,70 | 1,70 | -16,87% | 55.347,00 |
| 23.06.2025 | 2,07 | 2,39 | 2,00 | 2,05 | 3,81% | 30.277,00 |
| 20.06.2025 | 2,05 | 2,15 | 1,85 | 1,97 | -7,51% | 21.197,00 |
| 18.06.2025 | 2,04 | 2,17 | 2,04 | 2,13 | 1,43% | 4.346,00 |
| 17.06.2025 | 2,04 | 2,20 | 2,04 | 2,10 | 2,94% | 7.440,00 |
| 16.06.2025 | 2,25 | 2,58 | 2,03 | 2,04 | 0,99% | 16.868,00 |
| 13.06.2025 | 2,37 | 2,59 | 2,00 | 2,02 | -18,88% | 15.772,00 |
| 12.06.2025 | 2,36 | 2,54 | 2,36 | 2,49 | 0,81% | 3.673,00 |
| 11.06.2025 | 2,33 | 2,52 | 2,33 | 2,47 | 3,78% | 3.690,00 |
| 10.06.2025 | 2,49 | 2,51 | 2,36 | 2,38 | -4,99% | 5.896,00 |
| 09.06.2025 | 2,55 | 2,55 | 2,51 | 2,51 | 2,16% | 764,00 |
| 06.06.2025 | 2,42 | 2,50 | 2,35 | 2,45 | -0,73% | 7.847,00 |
| 05.06.2025 | 2,43 | 2,56 | 2,36 | 2,47 | 1,65% | 6.375,00 |
| 04.06.2025 | 2,41 | 2,54 | 2,41 | 2,43 | -2,41% | 7.485,00 |
| 03.06.2025 | 2,59 | 2,67 | 2,49 | 2,49 | -3,86% | 764,00 |
| 02.06.2025 | 2,67 | 2,78 | 2,43 | 2,59 | -5,82% | 6.859,00 |
| 30.05.2025 | 2,55 | 2,79 | 2,45 | 2,75 | 0,00% | 2.932,00 |
| 29.05.2025 | 2,58 | 2,78 | 2,58 | 2,75 | 7,00% | 375,00 |
| 28.05.2025 | 2,77 | 2,77 | 2,57 | 2,57 | -4,10% | 1.718,00 |
| 27.05.2025 | 2,69 | 2,76 | 2,60 | 2,68 | 1,13% | 2.310,00 |
| 23.05.2025 | 2,62 | 2,71 | 2,58 | 2,65 | -0,97% | 3.446,00 |
| 22.05.2025 | 2,58 | 2,68 | 2,58 | 2,68 | 2,53% | 318,00 |
| 21.05.2025 | 2,58 | 2,68 | 2,58 | 2,61 | -1,14% | 6.571,00 |
| 20.05.2025 | 2,61 | 2,64 | 2,55 | 2,64 | 0,00% | 4.421,00 |
| 19.05.2025 | 2,59 | 2,65 | 2,55 | 2,64 | 3,53% | 5.076,00 |
| 16.05.2025 | 2,62 | 2,85 | 2,51 | 2,55 | -5,56% | 19.786,00 |
| 15.05.2025 | 2,82 | 2,82 | 2,70 | 2,70 | -1,46% | 3.045,00 |
| 14.05.2025 | 2,71 | 2,85 | 2,55 | 2,74 | 1,86% | 9.762,00 |
| 13.05.2025 | 2,81 | 2,85 | 2,69 | 2,69 | -5,28% | 11.068,00 |
| 12.05.2025 | 2,70 | 2,86 | 2,68 | 2,84 | 7,98% | 56.713,00 |
| 09.05.2025 | 2,53 | 2,65 | 2,50 | 2,63 | 0,77% | 7.065,00 |
| 08.05.2025 | 2,46 | 2,65 | 2,44 | 2,61 | 9,66% | 13.261,00 |
| 07.05.2025 | 2,28 | 2,47 | 2,28 | 2,38 | 1,28% | 14.858,00 |
| 06.05.2025 | 2,45 | 2,50 | 2,35 | 2,35 | -3,29% | 11.584,00 |
| 05.05.2025 | 2,40 | 2,50 | 2,35 | 2,43 | 0,83% | 37.857,00 |
| 02.05.2025 | 2,41 | 2,54 | 2,39 | 2,41 | -5,45% | 34.374,00 |
| 01.05.2025 | 2,48 | 2,55 | 2,40 | 2,55 | 1,55% | 16.781,00 |
| 30.04.2025 | 2,41 | 2,56 | 2,41 | 2,51 | 0,00% | 11.072,00 |
| 29.04.2025 | 2,46 | 2,55 | 2,45 | 2,51 | -1,57% | 11.958,00 |
| 28.04.2025 | 2,55 | 2,60 | 2,45 | 2,55 | -0,55% | 11.442,00 |
| 25.04.2025 | 2,51 | 2,59 | 2,40 | 2,56 | 2,56% | 34.138,00 |
| 24.04.2025 | 2,38 | 2,60 | 2,33 | 2,50 | 3,31% | 26.915,00 |
| 23.04.2025 | 2,36 | 2,56 | 2,30 | 2,42 | 11,52% | 47.318,00 |
| 22.04.2025 | 2,14 | 2,41 | 2,07 | 2,17 | -5,65% | 66.340,00 |
| 21.04.2025 | 1,63 | 2,40 | 1,16 | 2,30 | 41,98% | 463.675,00 |
| 15.04.2025 | 2,16 | 2,27 | 1,58 | 1,62 | -37,69% | 106.379,00 |
| 14.04.2025 | 2,39 | 2,60 | 2,26 | 2,60 | 13,89% | 18.230,00 |
| 11.04.2025 | 2,37 | 2,53 | 2,23 | 2,28 | -6,74% | 26.207,00 |
| 10.04.2025 | 2,46 | 2,46 | 2,25 | 2,45 | -0,69% | 30.560,00 |
| 09.04.2025 | 2,62 | 2,62 | 2,41 | 2,47 | -6,98% | 10.442,00 |
| 08.04.2025 | 2,43 | 2,65 | 2,36 | 2,65 | 9,96% | 8.278,00 |
| 07.04.2025 | 2,48 | 2,54 | 2,41 | 2,41 | -3,60% | 7.781,00 |
| 04.04.2025 | 2,32 | 2,51 | 2,30 | 2,50 | 1,21% | 25.359,00 |
| 03.04.2025 | 2,62 | 2,62 | 2,41 | 2,47 | -5,73% | 37.693,00 |
| 02.04.2025 | 2,61 | 2,73 | 2,55 | 2,62 | -0,76% | 7.563,00 |
| 01.04.2025 | 2,56 | 2,75 | 2,56 | 2,64 | 2,72% | 8.875,00 |
| 31.03.2025 | 2,58 | 2,67 | 2,56 | 2,57 | -1,53% | 8.620,00 |
| 28.03.2025 | 2,68 | 2,79 | 2,59 | 2,61 | -2,25% | 18.567,00 |
| 27.03.2025 | 2,74 | 2,78 | 2,63 | 2,67 | 0,00% | 7.197,00 |
| 26.03.2025 | 2,60 | 2,70 | 2,58 | 2,67 | 0,00% | 4.245,00 |
| 25.03.2025 | 2,62 | 2,69 | 2,59 | 2,67 | 2,30% | 2.882,00 |
| 24.03.2025 | 2,64 | 2,75 | 2,52 | 2,61 | 2,15% | 4.959,00 |
| 21.03.2025 | 2,64 | 2,69 | 2,50 | 2,56 | -3,44% | 24.472,00 |
| 20.03.2025 | 2,78 | 2,78 | 2,63 | 2,65 | -2,00% | 18.076,00 |
| 19.03.2025 | 2,79 | 2,79 | 2,68 | 2,70 | -4,26% | 6.236,00 |
| 18.03.2025 | 2,66 | 2,88 | 2,66 | 2,82 | 4,06% | 4.098,00 |
| 17.03.2025 | 2,64 | 2,84 | 2,64 | 2,71 | 0,37% | 13.852,00 |
| 14.03.2025 | 2,70 | 2,82 | 2,67 | 2,70 | -0,37% | 17.967,00 |
| 13.03.2025 | 2,76 | 2,76 | 2,62 | 2,71 | -1,09% | 14.039,00 |
| 12.03.2025 | 2,73 | 2,89 | 2,65 | 2,74 | -4,89% | 16.037,00 |
| 11.03.2025 | 2,65 | 2,88 | 2,63 | 2,88 | 8,31% | 11.827,00 |
| 10.03.2025 | 2,84 | 2,89 | 2,65 | 2,66 | -6,34% | 20.433,00 |
| 07.03.2025 | 2,90 | 2,90 | 2,71 | 2,84 | 2,53% | 13.900,00 |
| 06.03.2025 | 2,80 | 2,92 | 2,75 | 2,77 | -1,77% | 5.951,00 |