0,100$
-5,66%
Echtzeit-Aktienkurs Aurora Mobile Limited
Bid:
Ask:
Aktienkurse zur Aurora Mobile Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 10,65 | 11,75 | 10,52 | 11,29 | 3,20% | 23.449,00 |
| 02.07.2025 | 10,55 | 11,56 | 10,55 | 10,94 | -0,45% | 6.998,00 |
| 01.07.2025 | 10,76 | 11,50 | 10,30 | 10,99 | 2,04% | 80.497,00 |
| 30.06.2025 | 11,45 | 11,96 | 10,50 | 10,77 | -6,35% | 25.993,00 |
| 27.06.2025 | 12,00 | 12,00 | 11,50 | 11,50 | -4,41% | 20.675,00 |
| 26.06.2025 | 12,74 | 12,80 | 12,02 | 12,03 | -1,83% | 17.485,00 |
| 25.06.2025 | 11,61 | 12,43 | 11,41 | 12,25 | 11,29% | 68.486,00 |
| 24.06.2025 | 11,00 | 11,30 | 10,87 | 11,01 | 4,78% | 14.980,00 |
| 23.06.2025 | 10,57 | 10,96 | 10,51 | 10,51 | -3,47% | 5.253,00 |
| 20.06.2025 | 10,74 | 11,10 | 10,51 | 10,89 | 1,27% | 5.969,00 |
| 18.06.2025 | 10,34 | 10,75 | 10,32 | 10,75 | 2,63% | 6.326,00 |
| 17.06.2025 | 10,25 | 10,56 | 10,25 | 10,48 | -0,80% | 3.350,00 |
| 16.06.2025 | 10,13 | 10,63 | 10,13 | 10,56 | -0,19% | 6.577,00 |
| 13.06.2025 | 10,76 | 10,76 | 10,49 | 10,58 | -2,76% | 10.521,00 |
| 12.06.2025 | 10,73 | 11,34 | 10,71 | 10,88 | 5,50% | 4.049,00 |
| 11.06.2025 | 10,31 | 10,90 | 10,31 | 10,31 | -0,45% | 5.451,00 |
| 10.06.2025 | 10,42 | 10,50 | 10,25 | 10,36 | 3,60% | 6.246,00 |
| 09.06.2025 | 9,56 | 10,08 | 9,56 | 10,00 | 1,73% | 16.065,00 |
| 06.06.2025 | 10,25 | 10,26 | 9,70 | 9,83 | -1,80% | 27.550,00 |
| 05.06.2025 | 10,43 | 10,43 | 10,01 | 10,01 | -1,67% | 22.820,00 |
| 04.06.2025 | 10,35 | 10,70 | 10,10 | 10,18 | -2,12% | 26.657,00 |
| 03.06.2025 | 10,71 | 10,79 | 10,37 | 10,40 | 0,19% | 10.106,00 |
| 02.06.2025 | 11,84 | 11,84 | 10,12 | 10,38 | -9,82% | 23.449,00 |
| 30.05.2025 | 11,54 | 12,01 | 11,50 | 11,51 | -0,86% | 28.265,00 |
| 29.05.2025 | 11,20 | 11,97 | 11,17 | 11,61 | 6,51% | 24.966,00 |
| 28.05.2025 | 11,12 | 11,43 | 10,90 | 10,90 | -2,59% | 47.114,00 |
| 27.05.2025 | 10,95 | 11,41 | 10,95 | 11,19 | 5,47% | 16.277,00 |
| 23.05.2025 | 10,99 | 11,40 | 10,57 | 10,61 | -3,46% | 19.450,00 |
| 22.05.2025 | 10,36 | 11,00 | 10,36 | 10,99 | 7,32% | 18.871,00 |
| 21.05.2025 | 10,00 | 10,48 | 9,99 | 10,24 | 2,40% | 20.645,00 |
| 20.05.2025 | 9,60 | 10,09 | 9,52 | 10,00 | 6,04% | 12.779,00 |
| 19.05.2025 | 9,20 | 9,74 | 9,20 | 9,43 | 5,96% | 34.440,00 |
| 16.05.2025 | 8,90 | 9,02 | 8,80 | 8,90 | -0,89% | 17.799,00 |
| 15.05.2025 | 8,81 | 9,10 | 8,81 | 8,98 | -1,31% | 3.640,00 |
| 14.05.2025 | 8,90 | 9,50 | 8,90 | 9,10 | -3,61% | 21.806,00 |
| 13.05.2025 | 9,48 | 9,65 | 9,25 | 9,44 | -1,15% | 4.556,00 |
| 12.05.2025 | 9,11 | 9,72 | 8,89 | 9,55 | 8,11% | 15.676,00 |
| 09.05.2025 | 8,88 | 9,22 | 8,81 | 8,83 | -2,28% | 7.628,00 |
| 08.05.2025 | 8,51 | 9,10 | 8,51 | 9,04 | 6,23% | 5.560,00 |
| 07.05.2025 | 8,45 | 8,67 | 8,45 | 8,51 | -2,63% | 2.630,00 |
| 06.05.2025 | 8,86 | 8,86 | 8,66 | 8,74 | 3,55% | 6.422,00 |
| 05.05.2025 | 8,65 | 9,35 | 8,44 | 8,44 | -4,42% | 32.967,00 |
| 02.05.2025 | 8,99 | 9,31 | 8,83 | 8,83 | 0,34% | 12.384,00 |
| 01.05.2025 | 8,68 | 9,00 | 8,68 | 8,80 | 1,85% | 16.793,00 |
| 30.04.2025 | 8,51 | 8,80 | 8,51 | 8,64 | -1,14% | 9.581,00 |
| 29.04.2025 | 8,50 | 8,74 | 8,50 | 8,74 | 4,05% | 16.711,00 |
| 28.04.2025 | 8,09 | 8,43 | 8,09 | 8,40 | 0,12% | 11.530,00 |
| 25.04.2025 | 8,37 | 8,40 | 8,06 | 8,39 | -0,71% | 10.066,00 |
| 24.04.2025 | 8,21 | 8,46 | 8,18 | 8,45 | 3,43% | 3.462,00 |
| 23.04.2025 | 8,25 | 8,48 | 8,17 | 8,17 | 0,99% | 12.541,00 |
| 22.04.2025 | 7,80 | 8,15 | 7,80 | 8,09 | 3,72% | 2.945,00 |
| 21.04.2025 | 8,16 | 8,16 | 7,80 | 7,80 | -5,91% | 13.270,00 |
| 17.04.2025 | 7,80 | 8,29 | 7,80 | 8,29 | 3,37% | 9.178,00 |
| 16.04.2025 | 8,02 | 8,39 | 7,79 | 8,02 | -4,86% | 41.642,00 |
| 15.04.2025 | 8,18 | 9,00 | 8,18 | 8,43 | 0,00% | 10.371,00 |
| 14.04.2025 | 8,30 | 8,57 | 8,10 | 8,43 | 1,57% | 13.452,00 |
| 11.04.2025 | 8,10 | 8,42 | 8,01 | 8,30 | 2,60% | 31.418,00 |
| 10.04.2025 | 8,44 | 8,59 | 8,09 | 8,09 | -2,88% | 19.499,00 |
| 09.04.2025 | 8,20 | 8,66 | 8,09 | 8,33 | 1,34% | 32.475,00 |
| 08.04.2025 | 8,24 | 8,97 | 8,21 | 8,22 | 0,86% | 42.621,00 |
| 07.04.2025 | 8,06 | 8,50 | 7,81 | 8,15 | -9,32% | 81.764,00 |
| 04.04.2025 | 9,47 | 9,70 | 8,91 | 8,99 | -10,66% | 81.789,00 |
| 03.04.2025 | 10,43 | 10,43 | 9,95 | 10,06 | -5,00% | 39.483,00 |
| 02.04.2025 | 10,12 | 10,72 | 10,12 | 10,59 | 3,02% | 21.641,00 |
| 01.04.2025 | 10,36 | 10,50 | 10,12 | 10,28 | -2,97% | 15.255,00 |
| 31.03.2025 | 10,09 | 10,81 | 10,09 | 10,60 | 5,32% | 19.935,00 |
| 28.03.2025 | 10,76 | 10,77 | 10,01 | 10,06 | -3,82% | 31.063,00 |
| 27.03.2025 | 10,50 | 10,94 | 10,22 | 10,46 | 0,67% | 71.309,00 |
| 26.03.2025 | 10,29 | 10,59 | 10,12 | 10,39 | 3,08% | 33.672,00 |
| 25.03.2025 | 10,49 | 10,50 | 10,08 | 10,08 | -3,17% | 5.531,00 |
| 24.03.2025 | 10,49 | 10,49 | 10,18 | 10,41 | 2,06% | 34.805,00 |
| 21.03.2025 | 10,72 | 10,89 | 10,05 | 10,20 | -3,50% | 17.436,00 |
| 20.03.2025 | 10,61 | 10,78 | 10,46 | 10,57 | 1,63% | 20.414,00 |
| 19.03.2025 | 10,50 | 11,41 | 10,35 | 10,40 | -2,16% | 153.911,00 |
| 18.03.2025 | 9,88 | 10,63 | 9,81 | 10,63 | 8,80% | 75.056,00 |
| 17.03.2025 | 10,27 | 10,27 | 9,30 | 9,77 | -5,60% | 162.134,00 |
| 14.03.2025 | 10,20 | 10,40 | 9,85 | 10,35 | 5,08% | 65.067,00 |
| 13.03.2025 | 9,77 | 10,58 | 9,30 | 9,85 | 9,20% | 186.369,00 |
| 12.03.2025 | 9,12 | 9,50 | 9,00 | 9,02 | -0,88% | 35.194,00 |
| 11.03.2025 | 9,20 | 9,59 | 8,88 | 9,10 | -0,33% | 81.952,00 |
| 10.03.2025 | 9,60 | 9,81 | 9,02 | 9,13 | -4,90% | 86.449,00 |
| 07.03.2025 | 9,99 | 10,00 | 9,26 | 9,60 | -3,90% | 108.968,00 |
| 06.03.2025 | 10,62 | 10,99 | 9,65 | 9,99 | -2,54% | 89.639,00 |
| 05.03.2025 | 10,74 | 10,86 | 10,15 | 10,25 | -4,56% | 103.562,00 |
| 04.03.2025 | 10,81 | 11,39 | 10,34 | 10,74 | -3,07% | 61.947,00 |
| 03.03.2025 | 11,13 | 11,91 | 11,08 | 11,08 | -2,98% | 94.837,00 |
| 28.02.2025 | 12,17 | 12,29 | 10,81 | 11,42 | -9,00% | 172.352,00 |
| 27.02.2025 | 10,07 | 12,80 | 9,42 | 12,55 | 24,63% | 165.369,00 |
| 26.02.2025 | 10,41 | 10,65 | 10,06 | 10,07 | 0,20% | 32.196,00 |
| 25.02.2025 | 10,62 | 10,97 | 9,71 | 10,05 | -8,64% | 114.740,00 |
| 24.02.2025 | 11,64 | 12,14 | 10,88 | 11,00 | -6,78% | 72.509,00 |
| 21.02.2025 | 11,29 | 12,47 | 11,14 | 11,80 | 9,56% | 232.961,00 |
| 20.02.2025 | 11,50 | 11,50 | 10,76 | 10,77 | -4,69% | 70.405,00 |
| 19.02.2025 | 11,10 | 11,89 | 10,86 | 11,30 | -3,83% | 83.352,00 |
| 18.02.2025 | 12,51 | 12,51 | 10,03 | 11,75 | -0,59% | 318.930,00 |
| 14.02.2025 | 13,00 | 13,26 | 11,80 | 11,82 | -1,50% | 163.960,00 |
| 13.02.2025 | 11,99 | 12,50 | 11,44 | 12,00 | -4,00% | 142.391,00 |
| 12.02.2025 | 13,15 | 13,25 | 12,00 | 12,50 | -3,70% | 178.772,00 |
| 11.02.2025 | 14,05 | 14,53 | 12,51 | 12,98 | -1,22% | 250.421,00 |
| 10.02.2025 | 11,62 | 17,37 | 11,62 | 13,14 | 18,38% | 1.803.301,00 |