0,100$
-5,66%
Echtzeit-Aktienkurs Aurora Mobile Limited
Bid:
Ask:
Aktienkurse zur Aurora Mobile Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 5,14 | 5,65 | 5,07 | 5,28 | 2,13% | 9.817,00 |
| 29.07.2026 | 5,69 | 5,69 | 5,17 | 5,17 | -0,19% | 7.459,00 |
| 28.07.2026 | 4,83 | 5,70 | 4,83 | 5,18 | 8,14% | 14.275,00 |
| 27.07.2026 | 5,16 | 5,16 | 4,39 | 4,79 | -0,21% | 15.432,00 |
| 24.07.2026 | 4,46 | 5,22 | 4,46 | 4,80 | 5,26% | 14.826,00 |
| 23.07.2026 | 4,49 | 4,69 | 4,39 | 4,56 | 9,88% | 5.925,00 |
| 22.07.2026 | 3,89 | 4,40 | 3,63 | 4,15 | 6,68% | 11.588,00 |
| 21.07.2026 | 3,81 | 4,07 | 3,66 | 3,89 | 2,77% | 6.008,00 |
| 20.07.2026 | 3,79 | 3,79 | 3,79 | 3,79 | -4,42% | 855,00 |
| 17.07.2026 | 3,80 | 4,05 | 3,80 | 3,96 | 3,39% | 7.464,00 |
| 16.07.2026 | 3,95 | 3,98 | 3,69 | 3,83 | -3,28% | 13.955,00 |
| 15.07.2026 | 3,73 | 4,00 | 3,73 | 3,96 | 3,66% | 8.312,00 |
| 14.07.2026 | 4,02 | 4,18 | 3,67 | 3,82 | -9,05% | 33.339,00 |
| 13.07.2026 | 4,30 | 4,46 | 4,19 | 4,20 | -4,76% | 9.257,00 |
| 10.07.2026 | 4,02 | 4,71 | 4,02 | 4,41 | 3,52% | 33.513,00 |
| 09.07.2026 | 4,67 | 4,67 | 4,26 | 4,26 | -3,84% | 10.655,00 |
| 08.07.2026 | 4,39 | 4,51 | 4,30 | 4,43 | -2,21% | 17.576,00 |
| 07.07.2026 | 4,71 | 4,84 | 4,30 | 4,53 | -2,79% | 68.135,00 |
| 06.07.2026 | 4,50 | 4,69 | 4,50 | 4,66 | 6,39% | 3.727,00 |
| 02.07.2026 | 4,60 | 4,76 | 4,37 | 4,38 | -5,60% | 7.706,00 |
| 01.07.2026 | 4,56 | 4,88 | 4,43 | 4,64 | -1,28% | 10.505,00 |
| 30.06.2026 | 4,64 | 4,97 | 4,64 | 4,70 | 5,15% | 4.626,00 |
| 29.06.2026 | 4,05 | 4,50 | 4,05 | 4,47 | 1,52% | 8.874,00 |
| 26.06.2026 | 4,07 | 4,49 | 3,90 | 4,40 | 14,96% | 5.211,00 |
| 25.06.2026 | 4,10 | 4,18 | 3,20 | 3,83 | -11,95% | 14.960,00 |
| 24.06.2026 | 4,18 | 4,41 | 4,14 | 4,35 | -6,05% | 7.048,00 |
| 23.06.2026 | 4,03 | 4,63 | 4,03 | 4,63 | 12,93% | 5.456,00 |
| 22.06.2026 | 4,05 | 4,52 | 4,05 | 4,10 | 0,00% | 6.090,00 |
| 18.06.2026 | 4,36 | 4,90 | 4,10 | 4,10 | -8,32% | 8.156,00 |
| 17.06.2026 | 4,74 | 4,89 | 4,40 | 4,47 | -7,60% | 18.624,00 |
| 16.06.2026 | 4,97 | 4,98 | 4,84 | 4,84 | -6,56% | 4.370,00 |
| 15.06.2026 | 5,20 | 5,25 | 5,09 | 5,18 | 1,37% | 2.453,00 |
| 12.06.2026 | 5,31 | 5,31 | 5,11 | 5,11 | -1,92% | 2.275,00 |
| 11.06.2026 | 5,39 | 5,51 | 5,11 | 5,21 | -8,44% | 7.491,00 |
| 10.06.2026 | 5,33 | 5,74 | 5,33 | 5,69 | 0,71% | 5.202,00 |
| 09.06.2026 | 5,66 | 5,66 | 5,57 | 5,65 | 1,62% | 1.513,00 |
| 08.06.2026 | 5,50 | 5,56 | 5,37 | 5,56 | 0,36% | 1.310,00 |
| 05.06.2026 | 5,60 | 5,60 | 5,22 | 5,54 | 0,00% | 2.027,00 |
| 04.06.2026 | 5,09 | 5,61 | 5,09 | 5,54 | -2,22% | 1.836,00 |
| 03.06.2026 | 5,59 | 5,96 | 5,59 | 5,67 | 2,83% | 2.121,00 |
| 02.06.2026 | 5,51 | 5,70 | 5,00 | 5,51 | -5,65% | 8.398,00 |
| 01.06.2026 | 5,91 | 5,92 | 5,51 | 5,84 | -1,85% | 3.187,00 |
| 29.05.2026 | 6,05 | 6,10 | 5,95 | 5,95 | 1,19% | 6.237,00 |
| 28.05.2026 | 5,85 | 5,88 | 5,85 | 5,88 | 3,48% | 1.450,00 |
| 27.05.2026 | 6,30 | 6,30 | 5,68 | 5,68 | -8,94% | 5.614,00 |
| 26.05.2026 | 6,18 | 6,25 | 5,84 | 6,24 | 6,67% | 13.775,00 |
| 22.05.2026 | 5,65 | 5,85 | 5,50 | 5,85 | -5,84% | 5.552,00 |
| 21.05.2026 | 6,18 | 6,21 | 6,18 | 6,21 | 1,44% | 728,00 |
| 20.05.2026 | 6,13 | 6,13 | 6,13 | 6,13 | 1,07% | 1.336,00 |
| 19.05.2026 | 6,08 | 6,08 | 6,01 | 6,06 | 2,54% | 670,00 |
| 18.05.2026 | 5,95 | 6,01 | 5,90 | 5,91 | -4,68% | 2.159,00 |
| 14.05.2026 | 6,42 | 6,42 | 5,90 | 6,20 | -3,43% | 7.219,00 |
| 13.05.2026 | 6,51 | 6,57 | 6,42 | 6,42 | -1,98% | 4.533,00 |
| 12.05.2026 | 6,46 | 6,59 | 6,41 | 6,55 | -0,76% | 1.477,00 |
| 11.05.2026 | 6,87 | 6,87 | 6,60 | 6,60 | -4,07% | 1.156,00 |
| 08.05.2026 | 6,88 | 6,88 | 6,88 | 6,88 | 3,30% | 1.145,00 |
| 07.05.2026 | 6,76 | 6,76 | 6,66 | 6,66 | -1,48% | 1.082,00 |
| 06.05.2026 | 6,92 | 6,92 | 6,54 | 6,76 | -2,03% | 1.848,00 |
| 05.05.2026 | 6,89 | 6,90 | 6,60 | 6,90 | -0,93% | 3.009,00 |
| 04.05.2026 | 6,89 | 7,18 | 6,89 | 6,97 | 0,94% | 5.931,00 |
| 01.05.2026 | 7,28 | 7,28 | 6,89 | 6,90 | -3,36% | 3.712,00 |
| 30.04.2026 | 7,14 | 7,14 | 7,14 | 7,14 | 0,99% | 1.324,00 |
| 29.04.2026 | 6,89 | 7,08 | 6,89 | 7,07 | 2,61% | 2.076,00 |
| 28.04.2026 | 6,91 | 7,13 | 6,89 | 6,89 | -2,68% | 1.935,00 |
| 27.04.2026 | 6,81 | 7,30 | 6,75 | 7,08 | -0,74% | 11.822,00 |
| 24.04.2026 | 7,03 | 7,50 | 7,03 | 7,13 | 1,90% | 16.253,00 |
| 23.04.2026 | 7,00 | 7,00 | 7,00 | 7,00 | -1,96% | 4.350,00 |
| 22.04.2026 | 6,71 | 7,14 | 6,70 | 7,14 | 7,37% | 4.067,00 |
| 21.04.2026 | 7,09 | 7,09 | 6,65 | 6,65 | 0,15% | 2.860,00 |
| 20.04.2026 | 6,60 | 6,64 | 6,41 | 6,64 | -7,39% | 3.178,00 |
| 16.04.2026 | 6,69 | 7,27 | 6,69 | 7,17 | 7,82% | 959,00 |
| 15.04.2026 | 6,65 | 6,65 | 6,65 | 6,65 | 0,76% | 1.084,00 |
| 14.04.2026 | 6,96 | 7,10 | 6,60 | 6,60 | 2,01% | 1.680,00 |
| 13.04.2026 | 7,00 | 7,00 | 6,47 | 6,47 | -1,22% | 1.773,00 |
| 09.04.2026 | 6,55 | 6,55 | 6,55 | 6,55 | -3,25% | 1.521,00 |
| 08.04.2026 | 7,23 | 7,23 | 6,74 | 6,77 | -3,29% | 6.214,00 |
| 06.04.2026 | 6,98 | 7,04 | 6,98 | 7,00 | 2,49% | 5.158,00 |
| 02.04.2026 | 6,93 | 6,93 | 6,83 | 6,83 | -2,43% | 612,00 |
| 01.04.2026 | 7,00 | 7,00 | 6,79 | 7,00 | 0,14% | 992,00 |
| 31.03.2026 | 6,99 | 6,99 | 6,99 | 6,99 | -0,14% | 590,00 |
| 30.03.2026 | 6,80 | 7,00 | 6,80 | 7,00 | 0,00% | 1.190,00 |
| 27.03.2026 | 7,00 | 7,00 | 7,00 | 7,00 | 2,37% | 913,00 |
| 26.03.2026 | 6,81 | 6,84 | 6,81 | 6,84 | -2,31% | 2.259,00 |
| 25.03.2026 | 7,00 | 7,00 | 6,92 | 7,00 | -4,11% | 3.402,00 |
| 24.03.2026 | 7,48 | 7,48 | 7,28 | 7,30 | 4,11% | 1.857,00 |
| 23.03.2026 | 6,82 | 7,45 | 6,82 | 7,01 | -9,87% | 3.489,00 |
| 20.03.2026 | 7,78 | 7,78 | 7,78 | 7,78 | 10,51% | 949,00 |
| 19.03.2026 | 7,82 | 7,82 | 7,04 | 7,04 | -7,49% | 1.302,00 |
| 18.03.2026 | 7,65 | 7,65 | 7,06 | 7,61 | 2,42% | 2.268,00 |
| 17.03.2026 | 7,90 | 7,90 | 7,43 | 7,43 | -7,70% | 2.008,00 |
| 16.03.2026 | 7,36 | 8,05 | 7,36 | 8,05 | 9,36% | 1.593,00 |
| 12.03.2026 | 7,57 | 7,65 | 7,36 | 7,36 | 0,43% | 2.376,00 |
| 11.03.2026 | 7,00 | 7,53 | 7,00 | 7,33 | 1,03% | 1.559,00 |
| 10.03.2026 | 7,53 | 7,53 | 7,26 | 7,26 | -0,43% | 1.407,00 |
| 09.03.2026 | 7,64 | 7,64 | 7,04 | 7,29 | -2,98% | 1.003,00 |
| 06.03.2026 | 7,50 | 7,72 | 7,39 | 7,51 | 6,22% | 5.479,00 |
| 05.03.2026 | 7,07 | 7,07 | 7,07 | 7,07 | -0,32% | 571,00 |
| 04.03.2026 | 7,00 | 7,35 | 7,00 | 7,09 | -1,84% | 4.239,00 |
| 03.03.2026 | 6,86 | 7,23 | 6,81 | 7,23 | 4,72% | 1.062,00 |
| 02.03.2026 | 7,30 | 7,50 | 6,80 | 6,90 | -8,56% | 4.587,00 |