0,100$
-5,66%
Echtzeit-Aktienkurs Aurora Mobile Limited
Bid:
Ask:
Aktienkurse zur Aurora Mobile Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 8,00 | 8,34 | 8,00 | 8,30 | 1,59% | 5.718,00 |
| 13.10.2025 | 8,00 | 8,23 | 8,00 | 8,17 | -0,97% | 4.214,00 |
| 10.10.2025 | 8,89 | 8,96 | 8,25 | 8,25 | -4,95% | 12.738,00 |
| 09.10.2025 | 8,45 | 8,79 | 8,45 | 8,68 | 0,23% | 7.791,00 |
| 08.10.2025 | 8,55 | 8,79 | 8,52 | 8,66 | 1,64% | 4.469,00 |
| 07.10.2025 | 8,61 | 8,69 | 8,46 | 8,52 | 1,13% | 6.576,00 |
| 06.10.2025 | 8,67 | 8,90 | 8,00 | 8,43 | 3,97% | 11.651,00 |
| 02.10.2025 | 8,13 | 8,25 | 8,10 | 8,10 | -0,31% | 10.265,00 |
| 01.10.2025 | 8,20 | 8,20 | 7,90 | 8,13 | -1,36% | 29.897,00 |
| 30.09.2025 | 8,49 | 8,49 | 8,20 | 8,24 | -3,40% | 7.237,00 |
| 29.09.2025 | 8,13 | 8,59 | 8,13 | 8,53 | 4,92% | 10.480,00 |
| 26.09.2025 | 8,54 | 8,74 | 8,10 | 8,13 | -3,21% | 8.475,00 |
| 25.09.2025 | 8,88 | 9,33 | 8,36 | 8,40 | -6,15% | 22.587,00 |
| 24.09.2025 | 9,14 | 9,31 | 8,90 | 8,95 | -1,90% | 17.165,00 |
| 23.09.2025 | 9,24 | 9,49 | 9,10 | 9,12 | -0,94% | 5.414,00 |
| 22.09.2025 | 9,67 | 9,72 | 9,15 | 9,21 | -4,76% | 10.138,00 |
| 19.09.2025 | 9,42 | 9,67 | 9,40 | 9,67 | 2,65% | 9.471,00 |
| 18.09.2025 | 9,51 | 9,56 | 9,42 | 9,42 | -0,32% | 12.940,00 |
| 17.09.2025 | 9,64 | 9,87 | 9,45 | 9,45 | -0,63% | 5.113,00 |
| 16.09.2025 | 9,38 | 9,86 | 9,38 | 9,51 | -1,45% | 8.184,00 |
| 15.09.2025 | 9,66 | 9,89 | 9,50 | 9,65 | -3,89% | 2.474,00 |
| 12.09.2025 | 9,73 | 10,04 | 9,73 | 10,04 | -1,08% | 1.097,00 |
| 11.09.2025 | 10,00 | 10,20 | 9,66 | 10,15 | 1,40% | 9.946,00 |
| 10.09.2025 | 9,58 | 10,15 | 9,57 | 10,01 | 4,27% | 24.851,00 |
| 09.09.2025 | 9,63 | 9,79 | 9,60 | 9,60 | -1,03% | 3.009,00 |
| 08.09.2025 | 9,57 | 9,89 | 9,57 | 9,70 | -1,02% | 5.065,00 |
| 05.09.2025 | 9,50 | 9,95 | 9,50 | 9,80 | -0,83% | 8.699,00 |
| 04.09.2025 | 10,04 | 10,04 | 9,88 | 9,88 | -1,67% | 1.376,00 |
| 03.09.2025 | 10,09 | 10,20 | 10,05 | 10,05 | -2,33% | 6.660,00 |
| 02.09.2025 | 10,25 | 10,50 | 10,25 | 10,29 | -0,97% | 8.820,00 |
| 29.08.2025 | 10,15 | 11,07 | 10,08 | 10,39 | 0,40% | 9.432,00 |
| 28.08.2025 | 10,24 | 10,63 | 10,21 | 10,35 | 1,77% | 5.677,00 |
| 27.08.2025 | 10,08 | 10,24 | 10,08 | 10,17 | 0,80% | 3.563,00 |
| 26.08.2025 | 10,23 | 10,24 | 10,07 | 10,09 | -1,37% | 4.437,00 |
| 25.08.2025 | 10,40 | 10,54 | 10,22 | 10,23 | -1,45% | 8.646,00 |
| 22.08.2025 | 9,50 | 10,38 | 9,50 | 10,38 | 12,58% | 13.382,00 |
| 21.08.2025 | 8,90 | 9,40 | 8,90 | 9,22 | 2,90% | 15.783,00 |
| 20.08.2025 | 9,08 | 9,08 | 8,96 | 8,96 | -0,61% | 3.008,00 |
| 19.08.2025 | 9,00 | 9,10 | 9,00 | 9,01 | -0,39% | 2.955,00 |
| 18.08.2025 | 8,86 | 9,05 | 8,86 | 9,05 | 1,91% | 4.828,00 |
| 15.08.2025 | 8,86 | 8,94 | 8,84 | 8,88 | -0,87% | 7.132,00 |
| 14.08.2025 | 8,94 | 9,07 | 8,94 | 8,96 | -1,89% | 6.702,00 |
| 13.08.2025 | 9,66 | 9,66 | 9,02 | 9,13 | 0,88% | 8.761,00 |
| 12.08.2025 | 8,94 | 9,14 | 8,93 | 9,05 | 1,69% | 9.234,00 |
| 11.08.2025 | 9,18 | 9,18 | 8,80 | 8,90 | -1,11% | 9.497,00 |
| 08.08.2025 | 8,92 | 9,25 | 8,92 | 9,00 | 1,58% | 7.927,00 |
| 07.08.2025 | 8,93 | 9,56 | 8,86 | 8,86 | 2,43% | 8.735,00 |
| 06.08.2025 | 9,76 | 9,76 | 8,65 | 8,65 | -13,08% | 29.527,00 |
| 05.08.2025 | 10,23 | 10,23 | 9,73 | 9,95 | -1,90% | 3.496,00 |
| 04.08.2025 | 10,00 | 10,30 | 10,00 | 10,15 | 2,06% | 4.859,00 |
| 01.08.2025 | 9,50 | 10,98 | 9,50 | 9,94 | 0,45% | 13.194,00 |
| 31.07.2025 | 11,21 | 11,21 | 9,64 | 9,90 | -2,80% | 21.872,00 |
| 30.07.2025 | 10,20 | 10,38 | 10,17 | 10,18 | -1,99% | 7.088,00 |
| 29.07.2025 | 10,98 | 10,98 | 10,12 | 10,39 | -2,48% | 14.872,00 |
| 28.07.2025 | 10,96 | 10,96 | 10,63 | 10,65 | -3,18% | 49.096,00 |
| 25.07.2025 | 11,36 | 11,36 | 11,00 | 11,00 | -3,15% | 10.813,00 |
| 24.07.2025 | 11,20 | 11,48 | 11,20 | 11,36 | -2,34% | 4.441,00 |
| 23.07.2025 | 11,52 | 11,69 | 11,21 | 11,63 | 5,73% | 5.612,00 |
| 22.07.2025 | 11,42 | 11,55 | 11,00 | 11,00 | -5,42% | 19.109,00 |
| 21.07.2025 | 11,55 | 11,80 | 11,51 | 11,63 | -0,34% | 18.676,00 |
| 18.07.2025 | 12,38 | 12,38 | 11,60 | 11,67 | -2,42% | 34.749,00 |
| 17.07.2025 | 12,38 | 12,38 | 11,80 | 11,96 | -2,29% | 16.709,00 |
| 16.07.2025 | 11,66 | 12,24 | 11,27 | 12,24 | 3,07% | 43.316,00 |
| 15.07.2025 | 11,91 | 12,20 | 11,16 | 11,88 | 0,30% | 27.461,00 |
| 14.07.2025 | 12,21 | 12,52 | 11,30 | 11,84 | 1,20% | 126.536,00 |
| 11.07.2025 | 11,46 | 12,00 | 11,20 | 11,70 | 5,31% | 40.435,00 |
| 10.07.2025 | 10,87 | 11,30 | 10,86 | 11,11 | -0,89% | 6.191,00 |
| 09.07.2025 | 11,41 | 11,41 | 11,01 | 11,21 | 0,09% | 9.859,00 |
| 08.07.2025 | 11,90 | 11,90 | 11,07 | 11,20 | 4,97% | 22.299,00 |
| 07.07.2025 | 11,20 | 11,20 | 10,62 | 10,67 | -5,49% | 2.432,00 |
| 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% | 6.996,00 |
| 01.07.2025 | 10,76 | 11,50 | 10,30 | 10,99 | 2,04% | 80.477,00 |
| 30.06.2025 | 11,45 | 11,96 | 10,50 | 10,77 | -6,35% | 25.959,00 |
| 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 | -1,82% | 16.931,00 |
| 25.06.2025 | 11,61 | 12,43 | 11,41 | 12,25 | 11,28% | 68.317,00 |
| 24.06.2025 | 11,00 | 11,30 | 10,87 | 11,01 | 4,78% | 14.821,00 |
| 23.06.2025 | 10,57 | 10,96 | 10,51 | 10,51 | -3,47% | 5.224,00 |
| 20.06.2025 | 10,74 | 11,10 | 10,51 | 10,89 | 1,28% | 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% | 6.576,00 |
| 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% | 4.012,00 |
| 11.06.2025 | 10,31 | 10,90 | 10,31 | 10,31 | -0,45% | 5.335,00 |
| 10.06.2025 | 10,42 | 10,50 | 10,25 | 10,36 | 3,60% | 6.209,00 |
| 09.06.2025 | 9,56 | 10,08 | 9,56 | 10,00 | 1,73% | 15.910,00 |
| 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% | 22.723,00 |
| 04.06.2025 | 10,35 | 10,70 | 10,10 | 10,18 | -2,11% | 26.643,00 |
| 03.06.2025 | 10,71 | 10,79 | 10,37 | 10,40 | 0,19% | 10.055,00 |
| 02.06.2025 | 11,84 | 11,84 | 10,12 | 10,38 | -9,82% | 23.202,00 |
| 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% | 24.893,00 |
| 28.05.2025 | 11,12 | 11,43 | 10,90 | 10,90 | -2,59% | 47.113,00 |
| 27.05.2025 | 10,95 | 11,41 | 10,95 | 11,19 | 5,47% | 16.021,00 |
| 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% | 18.858,00 |
| 21.05.2025 | 10,00 | 10,48 | 9,99 | 10,24 | 2,40% | 20.637,00 |