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 |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2024 | 4,00 | 4,00 | 3,60 | 3,80 | -11,01% | 87.820,00 |
| 14.10.2024 | 4,50 | 4,50 | 4,11 | 4,27 | -1,61% | 60.541,00 |
| 11.10.2024 | 3,76 | 4,34 | 3,74 | 4,34 | 10,43% | 54.726,00 |
| 10.10.2024 | 3,82 | 4,31 | 3,61 | 3,93 | 0,77% | 95.739,00 |
| 09.10.2024 | 3,74 | 3,99 | 3,62 | 3,90 | -1,02% | 49.912,00 |
| 08.10.2024 | 4,10 | 4,40 | 3,68 | 3,94 | -14,35% | 142.403,00 |
| 07.10.2024 | 4,52 | 4,76 | 4,16 | 4,60 | 10,31% | 374.522,00 |
| 04.10.2024 | 5,51 | 5,79 | 4,11 | 4,17 | -27,23% | 655.941,00 |
| 03.10.2024 | 5,34 | 6,00 | 5,23 | 5,73 | -8,03% | 424.188,00 |
| 02.10.2024 | 6,10 | 7,05 | 5,28 | 6,23 | 25,60% | 4.435.073,00 |
| 01.10.2024 | 4,55 | 4,98 | 4,38 | 4,96 | 13,50% | 113.480,00 |
| 30.09.2024 | 4,54 | 4,84 | 4,14 | 4,37 | 8,98% | 251.738,00 |
| 27.09.2024 | 4,08 | 4,65 | 4,00 | 4,01 | 0,50% | 167.314,00 |
| 26.09.2024 | 3,64 | 4,20 | 3,59 | 3,99 | 22,39% | 247.817,00 |
| 25.09.2024 | 3,53 | 3,53 | 3,22 | 3,26 | -11,41% | 28.374,00 |
| 24.09.2024 | 2,80 | 3,68 | 2,79 | 3,68 | 35,34% | 157.850,00 |
| 23.09.2024 | 2,60 | 2,73 | 2,60 | 2,72 | 2,22% | 6.450,00 |
| 20.09.2024 | 2,65 | 2,72 | 2,48 | 2,66 | -0,56% | 7.076,00 |
| 19.09.2024 | 2,68 | 2,73 | 2,48 | 2,68 | -0,07% | 9.052,00 |
| 18.09.2024 | 2,61 | 2,73 | 2,51 | 2,68 | -1,83% | 11.037,00 |
| 17.09.2024 | 2,70 | 2,77 | 2,60 | 2,73 | 3,33% | 6.869,00 |
| 16.09.2024 | 2,75 | 2,82 | 2,49 | 2,64 | -5,78% | 38.511,00 |
| 13.09.2024 | 2,78 | 2,80 | 2,70 | 2,80 | 1,67% | 4.075,00 |
| 12.09.2024 | 2,74 | 2,82 | 2,70 | 2,76 | 0,18% | 4.817,00 |
| 11.09.2024 | 2,70 | 2,81 | 2,70 | 2,75 | -3,13% | 2.769,00 |
| 10.09.2024 | 2,85 | 2,85 | 2,72 | 2,84 | 3,05% | 3.009,00 |
| 09.09.2024 | 2,80 | 2,84 | 2,71 | 2,76 | -3,81% | 9.672,00 |
| 06.09.2024 | 2,86 | 2,87 | 2,84 | 2,86 | 0,14% | 2.370,00 |
| 05.09.2024 | 2,78 | 2,86 | 2,78 | 2,86 | 2,88% | 1.170,00 |
| 04.09.2024 | 2,70 | 2,85 | 2,70 | 2,78 | -0,89% | 3.619,00 |
| 03.09.2024 | 2,80 | 2,81 | 2,70 | 2,81 | 0,90% | 7.076,00 |
| 30.08.2024 | 2,83 | 2,83 | 2,69 | 2,78 | 0,22% | 11.436,00 |
| 29.08.2024 | 2,85 | 2,89 | 2,73 | 2,77 | -3,85% | 8.944,00 |
| 28.08.2024 | 2,86 | 2,89 | 2,81 | 2,89 | -0,17% | 1.698,00 |
| 27.08.2024 | 2,83 | 2,89 | 2,83 | 2,89 | 2,48% | 1.315,00 |
| 26.08.2024 | 2,70 | 2,82 | 2,70 | 2,82 | 1,44% | 1.158,00 |
| 23.08.2024 | 2,79 | 2,80 | 2,73 | 2,78 | -0,71% | 5.229,00 |
| 22.08.2024 | 2,81 | 2,81 | 2,80 | 2,80 | -1,41% | 1.891,00 |
| 21.08.2024 | 2,88 | 2,88 | 2,84 | 2,84 | -1,39% | 1.947,00 |
| 20.08.2024 | 2,89 | 2,89 | 2,74 | 2,88 | 1,41% | 9.137,00 |
| 19.08.2024 | 2,79 | 2,84 | 2,75 | 2,84 | 1,39% | 5.388,00 |
| 16.08.2024 | 2,69 | 2,85 | 2,66 | 2,80 | -1,82% | 6.759,00 |
| 15.08.2024 | 2,90 | 2,90 | 2,68 | 2,85 | 0,81% | 4.972,00 |
| 14.08.2024 | 2,85 | 2,87 | 2,77 | 2,83 | -1,74% | 1.263,00 |
| 13.08.2024 | 2,83 | 2,90 | 2,70 | 2,88 | 2,82% | 5.657,00 |
| 12.08.2024 | 2,78 | 2,80 | 2,73 | 2,80 | -0,67% | 6.633,00 |
| 09.08.2024 | 2,67 | 2,82 | 2,67 | 2,82 | 1,88% | 2.230,00 |
| 08.08.2024 | 2,71 | 2,81 | 2,71 | 2,77 | -1,14% | 4.814,00 |
| 07.08.2024 | 2,75 | 2,83 | 2,75 | 2,80 | 0,00% | 2.928,00 |
| 06.08.2024 | 2,85 | 2,85 | 2,75 | 2,80 | -2,10% | 9.126,00 |
| 05.08.2024 | 2,80 | 2,86 | 2,75 | 2,86 | -0,87% | 1.454,00 |
| 02.08.2024 | 2,85 | 2,98 | 2,85 | 2,89 | 1,23% | 3.226,00 |
| 01.08.2024 | 2,96 | 3,01 | 2,85 | 2,85 | -4,68% | 9.157,00 |
| 31.07.2024 | 2,99 | 3,00 | 2,93 | 2,99 | -0,66% | 1.458,00 |
| 30.07.2024 | 2,98 | 3,07 | 2,93 | 3,01 | 0,77% | 7.611,00 |
| 29.07.2024 | 2,99 | 3,00 | 2,92 | 2,99 | -1,26% | 5.221,00 |
| 26.07.2024 | 2,95 | 3,11 | 2,90 | 3,03 | -0,49% | 5.805,00 |
| 25.07.2024 | 3,05 | 3,05 | 3,04 | 3,04 | -0,33% | 2.607,00 |
| 24.07.2024 | 3,02 | 3,13 | 2,99 | 3,05 | -1,93% | 4.137,00 |
| 23.07.2024 | 2,93 | 3,17 | 2,92 | 3,11 | 6,14% | 1.848,00 |
| 22.07.2024 | 3,08 | 3,14 | 2,88 | 2,93 | -3,93% | 5.234,00 |
| 19.07.2024 | 3,04 | 3,13 | 2,88 | 3,05 | 2,01% | 2.399,00 |
| 18.07.2024 | 2,93 | 3,05 | 2,93 | 2,99 | 0,17% | 2.215,00 |
| 17.07.2024 | 3,00 | 3,01 | 2,93 | 2,99 | 0,51% | 3.344,00 |
| 16.07.2024 | 2,89 | 3,04 | 2,89 | 2,97 | -1,00% | 4.837,00 |
| 15.07.2024 | 2,86 | 3,00 | 2,86 | 3,00 | 1,69% | 2.095,00 |
| 12.07.2024 | 2,95 | 3,00 | 2,83 | 2,95 | -0,67% | 3.282,00 |
| 11.07.2024 | 2,75 | 2,97 | 2,75 | 2,97 | 5,32% | 5.773,00 |
| 10.07.2024 | 2,80 | 2,85 | 2,80 | 2,82 | 0,71% | 1.817,00 |
| 09.07.2024 | 2,80 | 2,85 | 2,64 | 2,80 | 0,00% | 5.394,00 |
| 08.07.2024 | 2,67 | 2,80 | 2,65 | 2,80 | 5,26% | 4.074,00 |
| 05.07.2024 | 2,69 | 2,74 | 2,66 | 2,66 | -1,48% | 2.383,00 |
| 03.07.2024 | 2,69 | 2,70 | 2,68 | 2,70 | 0,00% | 1.300,00 |
| 02.07.2024 | 2,69 | 2,70 | 2,65 | 2,70 | 0,26% | 2.899,00 |
| 01.07.2024 | 2,71 | 2,73 | 2,60 | 2,69 | 0,86% | 2.767,00 |
| 28.06.2024 | 2,64 | 2,68 | 2,60 | 2,67 | -0,37% | 4.654,00 |
| 27.06.2024 | 2,72 | 2,72 | 2,64 | 2,68 | 0,37% | 1.669,00 |
| 26.06.2024 | 2,62 | 2,67 | 2,60 | 2,67 | 0,38% | 1.690,00 |
| 25.06.2024 | 2,60 | 2,73 | 2,60 | 2,66 | 2,70% | 1.526,00 |
| 24.06.2024 | 2,70 | 2,74 | 2,56 | 2,59 | -5,13% | 17.844,00 |
| 21.06.2024 | 2,60 | 2,74 | 2,54 | 2,73 | 1,87% | 1.693,00 |
| 20.06.2024 | 2,54 | 2,69 | 2,54 | 2,68 | 2,10% | 4.314,00 |
| 18.06.2024 | 2,61 | 2,67 | 2,56 | 2,63 | 2,54% | 8.665,00 |
| 17.06.2024 | 2,60 | 2,65 | 2,52 | 2,56 | -3,76% | 7.991,00 |
| 14.06.2024 | 2,56 | 2,66 | 2,54 | 2,66 | 4,31% | 9.438,00 |
| 13.06.2024 | 2,52 | 2,71 | 2,52 | 2,55 | 1,59% | 19.702,00 |