0,100$
-5,66%
Echtzeit-Aktienkurs Aurora Mobile Limited
Bid:
Ask:
Aktienkurse zur Aurora Mobile Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 8,48 | 8,48 | 7,64 | 8,30 | 1,72% | 3.851,00 |
| 12.02.2026 | 8,02 | 8,20 | 7,81 | 8,16 | 1,58% | 2.315,00 |
| 11.02.2026 | 8,00 | 8,50 | 7,94 | 8,03 | 0,66% | 16.092,00 |
| 10.02.2026 | 7,86 | 8,00 | 7,60 | 7,98 | 1,53% | 8.741,00 |
| 09.02.2026 | 7,22 | 7,86 | 7,22 | 7,86 | 1,29% | 7.837,00 |
| 06.02.2026 | 7,01 | 7,76 | 6,79 | 7,76 | 5,15% | 2.942,00 |
| 05.02.2026 | 6,78 | 7,48 | 6,78 | 7,38 | 9,17% | 8.950,00 |
| 04.02.2026 | 7,07 | 7,07 | 6,40 | 6,76 | -4,65% | 3.977,00 |
| 03.02.2026 | 7,16 | 7,29 | 7,06 | 7,09 | -3,54% | 3.549,00 |
| 02.02.2026 | 7,54 | 7,69 | 7,35 | 7,35 | 1,10% | 3.225,00 |
| 30.01.2026 | 7,25 | 7,78 | 7,00 | 7,27 | -7,12% | 4.993,00 |
| 29.01.2026 | 7,79 | 7,83 | 7,20 | 7,83 | 11,65% | 3.650,00 |
| 28.01.2026 | 7,34 | 7,65 | 6,69 | 7,01 | -8,49% | 9.502,00 |
| 27.01.2026 | 7,88 | 7,88 | 7,44 | 7,66 | -4,84% | 5.577,00 |
| 26.01.2026 | 7,50 | 8,05 | 7,50 | 8,05 | 5,92% | 3.020,00 |
| 23.01.2026 | 8,10 | 8,10 | 7,60 | 7,60 | -4,40% | 5.726,00 |
| 22.01.2026 | 8,01 | 8,08 | 7,90 | 7,95 | -2,21% | 3.814,00 |
| 21.01.2026 | 8,10 | 8,40 | 7,91 | 8,13 | 2,91% | 9.485,00 |
| 20.01.2026 | 7,40 | 8,20 | 6,71 | 7,90 | 3,27% | 10.305,00 |
| 16.01.2026 | 7,50 | 7,70 | 6,93 | 7,65 | 1,73% | 5.471,00 |
| 15.01.2026 | 7,46 | 7,60 | 7,20 | 7,52 | 0,94% | 8.247,00 |
| 14.01.2026 | 7,75 | 7,75 | 6,84 | 7,45 | -4,12% | 14.855,00 |
| 13.01.2026 | 7,70 | 7,95 | 7,36 | 7,77 | 4,02% | 13.068,00 |
| 12.01.2026 | 6,60 | 7,57 | 6,60 | 7,47 | 9,85% | 19.109,00 |
| 09.01.2026 | 6,70 | 7,01 | 6,69 | 6,80 | 0,29% | 9.285,00 |
| 08.01.2026 | 6,70 | 6,78 | 6,70 | 6,78 | 1,04% | 2.025,00 |
| 07.01.2026 | 6,76 | 6,87 | 6,71 | 6,71 | 0,15% | 1.824,00 |
| 06.01.2026 | 6,64 | 6,85 | 6,64 | 6,70 | 3,88% | 2.098,00 |
| 05.01.2026 | 6,28 | 6,45 | 6,28 | 6,45 | 3,20% | 1.965,00 |
| 31.12.2025 | 6,33 | 6,59 | 6,25 | 6,25 | -0,73% | 2.610,00 |
| 30.12.2025 | 6,33 | 6,40 | 6,21 | 6,30 | 0,10% | 7.789,00 |
| 29.12.2025 | 6,16 | 6,60 | 6,16 | 6,29 | -0,60% | 24.505,00 |
| 26.12.2025 | 6,23 | 6,57 | 6,23 | 6,33 | -1,28% | 4.468,00 |
| 24.12.2025 | 6,34 | 6,53 | 6,34 | 6,41 | 4,74% | 2.168,00 |
| 23.12.2025 | 6,50 | 6,60 | 6,12 | 6,12 | -6,28% | 10.643,00 |
| 22.12.2025 | 6,75 | 6,86 | 6,53 | 6,53 | -3,26% | 3.389,00 |
| 19.12.2025 | 6,78 | 6,85 | 6,70 | 6,75 | 1,66% | 4.380,00 |
| 18.12.2025 | 6,71 | 6,71 | 6,32 | 6,64 | -1,19% | 3.958,00 |
| 17.12.2025 | 6,80 | 6,80 | 6,60 | 6,72 | -0,44% | 1.483,00 |
| 16.12.2025 | 6,76 | 6,76 | 6,20 | 6,75 | -0,37% | 8.006,00 |
| 15.12.2025 | 6,73 | 6,85 | 6,73 | 6,78 | -1,09% | 2.779,00 |
| 12.12.2025 | 6,80 | 6,85 | 6,78 | 6,85 | 1,93% | 2.989,00 |
| 11.12.2025 | 6,83 | 6,85 | 6,71 | 6,72 | -1,61% | 3.479,00 |
| 10.12.2025 | 6,85 | 6,85 | 6,83 | 6,83 | -0,29% | 3.356,00 |
| 09.12.2025 | 6,89 | 6,89 | 6,85 | 6,85 | -1,86% | 2.192,00 |
| 08.12.2025 | 6,92 | 6,99 | 6,80 | 6,98 | 3,56% | 7.980,00 |
| 05.12.2025 | 6,57 | 6,82 | 6,57 | 6,74 | -1,89% | 2.992,00 |
| 04.12.2025 | 6,78 | 6,87 | 6,52 | 6,87 | 1,93% | 2.331,00 |
| 03.12.2025 | 6,57 | 6,77 | 6,57 | 6,74 | 5,48% | 4.258,00 |
| 02.12.2025 | 6,40 | 6,58 | 6,39 | 6,39 | -3,28% | 6.029,00 |
| 01.12.2025 | 6,49 | 6,63 | 6,40 | 6,61 | 2,75% | 3.763,00 |
| 28.11.2025 | 6,40 | 6,60 | 6,40 | 6,43 | -2,43% | 3.595,00 |
| 26.11.2025 | 6,49 | 6,62 | 6,40 | 6,59 | -0,45% | 6.233,00 |
| 25.11.2025 | 6,46 | 6,62 | 6,33 | 6,62 | 0,30% | 6.552,00 |
| 24.11.2025 | 6,55 | 6,76 | 6,55 | 6,60 | -2,08% | 3.398,00 |
| 21.11.2025 | 6,55 | 6,91 | 6,33 | 6,74 | -0,44% | 5.973,00 |
| 20.11.2025 | 6,52 | 6,77 | 6,52 | 6,77 | 2,58% | 2.782,00 |
| 19.11.2025 | 6,39 | 6,76 | 6,39 | 6,60 | 1,07% | 6.917,00 |
| 18.11.2025 | 6,55 | 6,57 | 6,18 | 6,53 | 0,31% | 3.362,00 |
| 17.11.2025 | 6,38 | 6,64 | 6,37 | 6,51 | 2,04% | 2.521,00 |
| 14.11.2025 | 6,11 | 6,69 | 6,11 | 6,38 | -2,00% | 4.050,00 |
| 13.11.2025 | 7,11 | 7,11 | 6,48 | 6,51 | -2,27% | 16.592,00 |
| 12.11.2025 | 6,74 | 6,80 | 6,64 | 6,66 | 2,79% | 5.294,00 |
| 11.11.2025 | 6,54 | 6,99 | 6,48 | 6,48 | -0,08% | 5.171,00 |
| 10.11.2025 | 6,41 | 6,49 | 6,41 | 6,49 | 4,94% | 678,00 |
| 07.11.2025 | 6,18 | 6,18 | 6,06 | 6,18 | 2,15% | 3.121,00 |
| 06.11.2025 | 6,50 | 6,50 | 6,05 | 6,05 | -6,92% | 5.026,00 |
| 05.11.2025 | 6,55 | 6,83 | 6,50 | 6,50 | 4,00% | 6.529,00 |
| 04.11.2025 | 6,93 | 7,02 | 5,85 | 6,25 | -12,83% | 14.558,00 |
| 03.11.2025 | 7,45 | 7,45 | 7,17 | 7,17 | -4,02% | 3.449,00 |
| 31.10.2025 | 7,73 | 7,73 | 7,44 | 7,47 | -1,58% | 2.439,00 |
| 30.10.2025 | 7,80 | 7,80 | 7,55 | 7,59 | -3,19% | 1.679,00 |
| 29.10.2025 | 7,94 | 7,94 | 7,80 | 7,84 | -3,21% | 7.812,00 |
| 28.10.2025 | 8,09 | 8,10 | 8,08 | 8,10 | 0,25% | 1.521,00 |
| 27.10.2025 | 8,30 | 8,33 | 8,08 | 8,08 | -4,60% | 6.493,00 |
| 24.10.2025 | 8,37 | 8,55 | 8,36 | 8,47 | 1,56% | 4.714,00 |
| 23.10.2025 | 7,98 | 8,40 | 7,98 | 8,34 | 2,34% | 3.146,00 |
| 22.10.2025 | 8,40 | 8,46 | 8,05 | 8,15 | -3,79% | 2.837,00 |
| 21.10.2025 | 7,51 | 8,47 | 7,51 | 8,47 | -0,35% | 17.865,00 |
| 20.10.2025 | 8,18 | 8,50 | 8,18 | 8,50 | 3,66% | 4.812,00 |
| 17.10.2025 | 8,25 | 8,38 | 8,00 | 8,20 | -2,38% | 7.149,00 |
| 16.10.2025 | 8,47 | 8,55 | 8,32 | 8,40 | -1,18% | 5.350,00 |
| 15.10.2025 | 8,47 | 8,58 | 8,35 | 8,50 | 2,41% | 3.952,00 |
| 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 |