0,100$
-5,66%
Echtzeit-Aktienkurs Aurora Mobile Limited
Bid:
Ask:
Aktienkurse zur Aurora Mobile Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 10,40 | 11,66 | 10,08 | 11,10 | 17,46% | 381.217,00 |
| 06.02.2025 | 11,29 | 11,72 | 8,39 | 9,45 | -15,40% | 329.856,00 |
| 05.02.2025 | 9,40 | 11,66 | 9,02 | 11,17 | 26,79% | 715.417,00 |
| 04.02.2025 | 9,04 | 9,85 | 8,61 | 8,81 | -0,45% | 282.627,00 |
| 03.02.2025 | 8,20 | 9,95 | 7,62 | 8,85 | 13,46% | 994.903,00 |
| 31.01.2025 | 7,60 | 8,35 | 7,26 | 7,80 | 2,63% | 323.532,00 |
| 30.01.2025 | 8,91 | 9,69 | 7,34 | 7,60 | -9,95% | 469.745,00 |
| 29.01.2025 | 10,22 | 10,88 | 8,25 | 8,44 | -25,31% | 1.033.268,00 |
| 28.01.2025 | 15,00 | 15,00 | 10,20 | 11,30 | -22,23% | 2.112.189,00 |
| 27.01.2025 | 16,43 | 20,94 | 11,63 | 14,53 | 141,68% | 38.722.279,00 |
| 24.01.2025 | 5,93 | 6,24 | 5,90 | 6,01 | -3,03% | 19.069,00 |
| 23.01.2025 | 5,90 | 6,50 | 5,90 | 6,20 | -1,59% | 6.741,00 |
| 22.01.2025 | 5,85 | 6,30 | 5,75 | 6,30 | 2,27% | 10.315,00 |
| 21.01.2025 | 5,80 | 6,49 | 5,80 | 6,16 | -2,99% | 14.200,00 |
| 17.01.2025 | 6,50 | 6,50 | 6,35 | 6,35 | 5,83% | 3.763,00 |
| 16.01.2025 | 6,17 | 6,42 | 6,00 | 6,00 | -5,51% | 9.623,00 |
| 15.01.2025 | 6,55 | 6,55 | 6,15 | 6,35 | -2,61% | 2.950,00 |
| 14.01.2025 | 6,50 | 6,59 | 6,27 | 6,52 | 5,84% | 7.937,00 |
| 13.01.2025 | 6,11 | 6,16 | 6,11 | 6,16 | 0,90% | 1.169,00 |
| 10.01.2025 | 6,00 | 6,11 | 5,88 | 6,11 | -1,52% | 2.713,00 |
| 08.01.2025 | 6,03 | 6,20 | 5,89 | 6,20 | 2,36% | 2.187,00 |
| 07.01.2025 | 6,50 | 6,50 | 6,06 | 6,06 | -6,54% | 5.389,00 |
| 06.01.2025 | 6,95 | 6,95 | 6,48 | 6,48 | -0,05% | 5.100,00 |
| 03.01.2025 | 6,38 | 6,48 | 6,28 | 6,48 | -5,36% | 5.157,00 |
| 02.01.2025 | 7,16 | 7,16 | 6,47 | 6,85 | -3,10% | 3.739,00 |
| 31.12.2024 | 7,00 | 7,50 | 7,00 | 7,07 | -1,27% | 11.528,00 |
| 30.12.2024 | 7,00 | 7,50 | 7,00 | 7,16 | 7,14% | 20.958,00 |
| 27.12.2024 | 6,14 | 6,68 | 6,12 | 6,68 | 6,08% | 7.777,00 |
| 26.12.2024 | 6,03 | 6,30 | 6,03 | 6,30 | 5,00% | 8.699,00 |
| 24.12.2024 | 5,74 | 6,06 | 5,74 | 6,00 | -2,60% | 2.761,00 |
| 23.12.2024 | 5,77 | 6,16 | 5,77 | 6,16 | 4,82% | 3.150,00 |
| 20.12.2024 | 6,20 | 6,20 | 5,81 | 5,88 | -2,86% | 3.878,00 |
| 19.12.2024 | 6,10 | 6,60 | 5,75 | 6,05 | -5,62% | 10.062,00 |
| 18.12.2024 | 6,78 | 7,06 | 6,40 | 6,41 | -6,97% | 13.049,00 |
| 17.12.2024 | 7,00 | 7,00 | 6,81 | 6,89 | -3,37% | 6.855,00 |
| 16.12.2024 | 7,40 | 7,52 | 6,74 | 7,13 | -8,47% | 16.303,00 |
| 13.12.2024 | 7,59 | 7,89 | 7,40 | 7,79 | 1,83% | 10.301,00 |