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 |
|---|---|---|---|---|---|---|
| 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 |
| 05.03.2025 | 2,96 | 3,00 | 2,70 | 2,82 | 0,61% | 5.978,00 |
| 04.03.2025 | 2,80 | 2,86 | 2,68 | 2,80 | -0,25% | 10.459,00 |
| 03.03.2025 | 2,98 | 2,98 | 2,77 | 2,81 | -2,43% | 4.102,00 |
| 28.02.2025 | 2,91 | 3,08 | 2,85 | 2,88 | -6,49% | 22.466,00 |
| 27.02.2025 | 3,08 | 3,15 | 2,99 | 3,08 | -0,32% | 62.932,00 |
| 26.02.2025 | 2,90 | 3,24 | 2,80 | 3,09 | 8,42% | 90.486,00 |
| 25.02.2025 | 2,87 | 2,90 | 2,74 | 2,85 | -1,72% | 28.513,00 |
| 24.02.2025 | 3,06 | 3,06 | 2,78 | 2,90 | -4,48% | 25.827,00 |
| 21.02.2025 | 2,87 | 3,09 | 2,87 | 3,04 | 6,56% | 82.219,00 |
| 20.02.2025 | 2,72 | 2,90 | 2,72 | 2,85 | -0,73% | 5.213,00 |
| 19.02.2025 | 2,89 | 2,89 | 2,80 | 2,87 | 2,50% | 3.162,00 |
| 18.02.2025 | 2,85 | 2,90 | 2,80 | 2,80 | -2,44% | 2.039,00 |
| 14.02.2025 | 2,79 | 2,99 | 2,79 | 2,87 | 2,87% | 19.031,00 |
| 13.02.2025 | 2,74 | 2,79 | 2,72 | 2,79 | 0,72% | 3.151,00 |
| 12.02.2025 | 2,80 | 3,00 | 2,77 | 2,77 | 0,11% | 28.805,00 |
| 11.02.2025 | 2,75 | 2,78 | 2,72 | 2,77 | -0,43% | 2.775,00 |
| 10.02.2025 | 2,73 | 2,80 | 2,61 | 2,78 | 3,85% | 6.200,00 |
| 07.02.2025 | 2,62 | 2,73 | 2,58 | 2,68 | -0,85% | 6.400,00 |
| 06.02.2025 | 2,63 | 2,70 | 2,62 | 2,70 | -0,04% | 5.202,00 |
| 05.02.2025 | 2,62 | 2,70 | 2,62 | 2,70 | 0,00% | 10.907,00 |
| 04.02.2025 | 2,67 | 2,72 | 2,59 | 2,70 | 0,00% | 5.961,00 |
| 03.02.2025 | 2,65 | 2,70 | 2,63 | 2,70 | -0,74% | 5.442,00 |
| 31.01.2025 | 2,71 | 2,75 | 2,60 | 2,72 | 0,37% | 22.683,00 |
| 30.01.2025 | 2,75 | 2,79 | 2,70 | 2,71 | -0,73% | 22.545,00 |
| 29.01.2025 | 2,89 | 2,89 | 2,71 | 2,73 | -2,12% | 6.787,00 |
| 28.01.2025 | 2,69 | 2,86 | 2,69 | 2,79 | 2,88% | 7.406,00 |
| 27.01.2025 | 2,84 | 2,89 | 2,67 | 2,71 | -4,54% | 23.340,00 |
| 24.01.2025 | 2,80 | 2,88 | 2,80 | 2,84 | -1,73% | 7.651,00 |
| 23.01.2025 | 2,76 | 2,95 | 2,76 | 2,89 | 0,35% | 43.299,00 |
| 22.01.2025 | 2,79 | 2,91 | 2,77 | 2,88 | -1,03% | 5.310,00 |
| 21.01.2025 | 2,80 | 2,92 | 2,74 | 2,91 | 3,19% | 29.871,00 |
| 17.01.2025 | 2,72 | 2,97 | 2,72 | 2,82 | 4,06% | 18.255,00 |
| 16.01.2025 | 2,70 | 2,82 | 2,61 | 2,71 | -2,87% | 6.491,00 |
| 15.01.2025 | 2,61 | 2,82 | 2,53 | 2,79 | 4,89% | 17.193,00 |
| 14.01.2025 | 2,81 | 2,81 | 2,64 | 2,66 | -5,34% | 11.037,00 |
| 13.01.2025 | 2,62 | 2,81 | 2,60 | 2,81 | 8,08% | 8.242,00 |
| 10.01.2025 | 2,42 | 2,86 | 2,42 | 2,60 | -7,80% | 7.967,00 |
| 08.01.2025 | 2,77 | 2,85 | 2,60 | 2,82 | -0,70% | 14.580,00 |
| 07.01.2025 | 2,97 | 2,97 | 2,78 | 2,84 | -3,34% | 9.598,00 |
| 06.01.2025 | 2,82 | 3,01 | 2,80 | 2,94 | 4,18% | 13.721,00 |
| 03.01.2025 | 2,81 | 2,86 | 2,75 | 2,82 | 0,61% | 17.760,00 |
| 02.01.2025 | 2,63 | 2,81 | 2,60 | 2,80 | 6,30% | 24.241,00 |
| 31.12.2024 | 2,39 | 2,64 | 2,39 | 2,64 | 3,01% | 34.250,00 |
| 30.12.2024 | 2,60 | 2,76 | 2,48 | 2,56 | -3,40% | 63.497,00 |
| 27.12.2024 | 2,56 | 2,85 | 2,53 | 2,65 | 3,52% | 44.257,00 |
| 26.12.2024 | 2,50 | 2,58 | 2,41 | 2,56 | 6,22% | 22.483,00 |
| 24.12.2024 | 2,46 | 2,59 | 2,41 | 2,41 | 1,69% | 14.532,00 |
| 23.12.2024 | 2,29 | 2,47 | 2,29 | 2,37 | 4,41% | 18.734,00 |
| 20.12.2024 | 2,49 | 2,55 | 2,24 | 2,27 | -9,20% | 31.566,00 |
| 19.12.2024 | 2,45 | 2,53 | 2,35 | 2,50 | 0,81% | 29.344,00 |
| 18.12.2024 | 2,56 | 2,63 | 2,48 | 2,48 | -6,06% | 21.045,00 |
| 17.12.2024 | 2,49 | 2,65 | 2,44 | 2,64 | 4,76% | 29.036,00 |
| 16.12.2024 | 2,60 | 2,60 | 2,45 | 2,52 | -4,55% | 31.329,00 |
| 13.12.2024 | 2,68 | 2,71 | 2,51 | 2,64 | -2,22% | 30.311,00 |
| 12.12.2024 | 2,88 | 2,90 | 2,68 | 2,70 | -6,57% | 28.745,00 |
| 11.12.2024 | 2,97 | 3,10 | 2,89 | 2,89 | -3,34% | 17.421,00 |
| 10.12.2024 | 2,91 | 3,02 | 2,74 | 2,99 | -4,17% | 34.730,00 |
| 09.12.2024 | 2,96 | 3,88 | 2,96 | 3,12 | 9,47% | 193.832,00 |
| 06.12.2024 | 2,83 | 2,95 | 2,83 | 2,85 | 0,71% | 11.759,00 |
| 05.12.2024 | 3,15 | 3,15 | 2,80 | 2,83 | -11,01% | 32.767,00 |
| 04.12.2024 | 3,20 | 3,22 | 3,12 | 3,18 | -2,15% | 7.833,00 |
| 03.12.2024 | 3,13 | 3,25 | 3,13 | 3,25 | 0,93% | 1.028,00 |
| 02.12.2024 | 3,23 | 3,28 | 3,08 | 3,22 | -2,13% | 7.942,00 |
| 29.11.2024 | 3,16 | 3,30 | 3,16 | 3,29 | 4,11% | 889,00 |
| 27.11.2024 | 3,24 | 3,25 | 3,11 | 3,16 | -1,40% | 9.009,00 |
| 26.11.2024 | 3,27 | 3,28 | 3,13 | 3,21 | -1,38% | 13.171,00 |
| 25.11.2024 | 3,34 | 3,36 | 3,25 | 3,25 | -2,69% | 10.494,00 |
| 22.11.2024 | 3,25 | 3,39 | 3,25 | 3,34 | -4,84% | 7.620,00 |
| 20.11.2024 | 3,63 | 3,63 | 3,47 | 3,51 | -1,13% | 11.966,00 |
| 19.11.2024 | 3,48 | 3,76 | 3,48 | 3,55 | -0,28% | 13.464,00 |
| 18.11.2024 | 3,77 | 3,77 | 3,56 | 3,56 | -3,52% | 12.699,00 |
| 15.11.2024 | 3,78 | 3,79 | 3,69 | 3,69 | 0,00% | 3.858,00 |
| 14.11.2024 | 3,81 | 3,83 | 3,69 | 3,69 | -1,34% | 7.003,00 |
| 13.11.2024 | 3,79 | 3,88 | 3,72 | 3,74 | -1,84% | 9.554,00 |
| 12.11.2024 | 3,89 | 3,90 | 3,76 | 3,81 | -0,52% | 20.994,00 |
| 11.11.2024 | 4,12 | 4,12 | 3,80 | 3,83 | -0,52% | 20.165,00 |
| 08.11.2024 | 3,96 | 4,07 | 3,85 | 3,85 | -2,78% | 13.973,00 |
| 07.11.2024 | 4,09 | 4,18 | 3,92 | 3,96 | 1,28% | 11.459,00 |
| 06.11.2024 | 3,86 | 4,00 | 3,80 | 3,91 | -4,00% | 29.739,00 |
| 05.11.2024 | 4,02 | 4,12 | 3,90 | 4,07 | 1,07% | 33.916,00 |
| 04.11.2024 | 3,85 | 4,18 | 3,83 | 4,03 | 4,40% | 30.889,00 |
| 01.11.2024 | 3,89 | 3,92 | 3,83 | 3,86 | -0,39% | 7.358,00 |
| 31.10.2024 | 3,85 | 3,96 | 3,83 | 3,88 | -1,15% | 7.567,00 |
| 30.10.2024 | 3,76 | 3,96 | 3,70 | 3,92 | 1,82% | 21.052,00 |
| 29.10.2024 | 3,80 | 3,94 | 3,80 | 3,85 | -0,52% | 12.974,00 |
| 28.10.2024 | 3,77 | 3,91 | 3,69 | 3,87 | 3,20% | 24.393,00 |
| 25.10.2024 | 3,65 | 3,95 | 3,59 | 3,75 | 6,84% | 22.475,00 |
| 24.10.2024 | 3,83 | 3,95 | 3,41 | 3,51 | -10,23% | 48.039,00 |
| 23.10.2024 | 4,16 | 4,16 | 3,83 | 3,91 | -2,01% | 15.759,00 |
| 22.10.2024 | 3,73 | 3,99 | 3,72 | 3,99 | 1,01% | 27.826,00 |
| 21.10.2024 | 3,75 | 4,05 | 3,71 | 3,95 | 5,33% | 50.592,00 |
| 18.10.2024 | 3,91 | 3,99 | 3,70 | 3,75 | 4,17% | 87.921,00 |
| 17.10.2024 | 3,77 | 3,85 | 3,60 | 3,60 | -13,25% | 70.116,00 |
| 16.10.2024 | 3,92 | 4,30 | 3,84 | 4,15 | 9,21% | 181.740,00 |