113,410$
-7,19%
Echtzeit-Aktienkurs PDD Holdings Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PDD Holdings Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 121,54 | 121,87 | 117,45 | 119,05 | -2,57% | 1.049.913,00 |
| 01.04.2025 | 119,23 | 125,40 | 119,18 | 122,19 | 3,24% | 6.934.491,00 |
| 31.03.2025 | 118,84 | 119,28 | 117,29 | 118,35 | -1,74% | 6.620.699,00 |
| 28.03.2025 | 122,28 | 122,40 | 119,03 | 120,45 | -3,14% | 6.961.724,00 |
| 27.03.2025 | 122,00 | 124,99 | 121,25 | 124,36 | 1,54% | 6.129.364,00 |
| 26.03.2025 | 125,26 | 125,40 | 120,40 | 122,47 | -2,22% | 7.685.499,00 |
| 25.03.2025 | 126,79 | 128,60 | 124,78 | 125,25 | -2,24% | 7.702.740,00 |
| 24.03.2025 | 128,49 | 129,35 | 125,81 | 128,12 | 1,17% | 6.662.950,00 |
| 21.03.2025 | 127,47 | 127,83 | 123,27 | 126,64 | -3,27% | 13.463.643,00 |
| 20.03.2025 | 122,62 | 131,52 | 119,10 | 130,92 | 3,97% | 33.207.954,00 |
| 19.03.2025 | 129,22 | 129,36 | 123,16 | 125,92 | -0,69% | 13.206.484,00 |
| 18.03.2025 | 128,00 | 128,92 | 125,88 | 126,79 | -1,64% | 7.562.623,00 |
| 17.03.2025 | 123,00 | 130,01 | 122,87 | 128,90 | 5,19% | 10.542.806,00 |
| 14.03.2025 | 123,30 | 123,84 | 121,90 | 122,54 | 3,18% | 7.174.515,00 |
| 13.03.2025 | 117,14 | 120,22 | 116,98 | 118,76 | 0,76% | 5.485.667,00 |
| 12.03.2025 | 117,77 | 119,43 | 117,01 | 117,86 | -0,10% | 5.440.047,00 |
| 11.03.2025 | 117,59 | 118,66 | 115,09 | 117,98 | 2,03% | 6.318.755,00 |
| 10.03.2025 | 118,06 | 118,19 | 113,34 | 115,63 | -3,58% | 7.681.518,00 |
| 07.03.2025 | 120,22 | 122,98 | 118,50 | 119,92 | 0,08% | 5.716.987,00 |
| 06.03.2025 | 121,98 | 124,39 | 118,88 | 119,82 | -0,32% | 7.114.895,00 |
| 05.03.2025 | 117,56 | 121,40 | 116,60 | 120,21 | 6,00% | 8.938.946,00 |
| 04.03.2025 | 112,00 | 114,04 | 110,04 | 113,41 | 0,73% | 6.530.053,00 |
| 03.03.2025 | 113,59 | 115,96 | 112,04 | 112,59 | -0,97% | 5.923.286,00 |
| 28.02.2025 | 113,37 | 115,56 | 112,00 | 113,69 | -4,20% | 10.443.138,00 |
| 27.02.2025 | 119,52 | 121,74 | 116,81 | 118,68 | -0,91% | 7.578.324,00 |
| 26.02.2025 | 124,70 | 125,30 | 119,71 | 119,77 | 0,46% | 8.751.965,00 |
| 25.02.2025 | 120,58 | 121,70 | 117,84 | 119,22 | -0,48% | 8.750.503,00 |
| 24.02.2025 | 125,16 | 125,29 | 118,37 | 119,80 | -8,79% | 19.107.611,00 |
| 21.02.2025 | 128,44 | 133,33 | 127,82 | 131,34 | 5,57% | 16.819.185,00 |
| 20.02.2025 | 128,06 | 130,74 | 123,48 | 124,41 | -0,02% | 10.648.314,00 |
| 19.02.2025 | 128,58 | 128,71 | 122,91 | 124,43 | -3,14% | 8.058.772,00 |
| 18.02.2025 | 126,82 | 130,77 | 125,41 | 128,46 | 3,46% | 13.834.550,00 |
| 14.02.2025 | 125,23 | 126,75 | 122,40 | 124,16 | 2,16% | 11.819.173,00 |
| 13.02.2025 | 117,69 | 121,93 | 117,21 | 121,54 | 2,28% | 7.956.881,00 |
| 12.02.2025 | 118,02 | 119,35 | 117,12 | 118,83 | 1,15% | 6.557.727,00 |
| 11.02.2025 | 113,18 | 119,50 | 112,30 | 117,48 | 0,98% | 7.661.088,00 |
| 10.02.2025 | 117,64 | 119,03 | 114,80 | 116,34 | 1,81% | 8.100.061,00 |
| 07.02.2025 | 114,17 | 115,98 | 111,33 | 114,27 | 1,38% | 9.575.923,00 |
| 06.02.2025 | 111,75 | 112,92 | 110,50 | 112,72 | 2,34% | 5.369.787,00 |
| 05.02.2025 | 108,99 | 112,53 | 108,83 | 110,14 | -3,43% | 10.919.867,00 |
| 04.02.2025 | 107,93 | 115,20 | 107,84 | 114,05 | 8,37% | 12.958.160,00 |
| 03.02.2025 | 105,80 | 108,57 | 104,80 | 105,24 | -5,96% | 14.750.344,00 |
| 31.01.2025 | 114,22 | 115,50 | 111,00 | 111,91 | -3,02% | 7.823.975,00 |
| 30.01.2025 | 111,59 | 116,69 | 111,59 | 115,40 | 3,00% | 6.838.191,00 |
| 29.01.2025 | 113,00 | 113,71 | 110,46 | 112,04 | -0,12% | 4.808.005,00 |
| 28.01.2025 | 111,33 | 112,49 | 107,70 | 112,18 | 1,17% | 6.665.438,00 |
| 27.01.2025 | 109,85 | 112,33 | 108,10 | 110,88 | -0,41% | 10.864.233,00 |
| 24.01.2025 | 105,45 | 111,77 | 104,97 | 111,34 | 7,05% | 12.736.877,00 |
| 23.01.2025 | 102,22 | 104,23 | 101,38 | 104,01 | 0,90% | 4.275.514,00 |
| 22.01.2025 | 104,38 | 104,49 | 101,69 | 103,08 | -1,03% | 6.056.250,00 |
| 21.01.2025 | 108,07 | 108,40 | 102,88 | 104,15 | -1,35% | 9.012.642,00 |
| 17.01.2025 | 101,50 | 106,74 | 100,30 | 105,57 | 5,30% | 12.399.151,00 |
| 16.01.2025 | 100,84 | 100,95 | 99,10 | 100,26 | -0,44% | 5.075.778,00 |
| 15.01.2025 | 99,14 | 100,99 | 98,00 | 100,70 | 2,62% | 5.865.325,00 |
| 14.01.2025 | 99,23 | 99,95 | 97,79 | 98,13 | 2,24% | 6.761.015,00 |
| 13.01.2025 | 95,04 | 97,10 | 94,14 | 95,98 | 1,37% | 6.552.283,00 |
| 10.01.2025 | 98,16 | 98,45 | 94,62 | 94,68 | -5,62% | 8.643.138,00 |
| 08.01.2025 | 99,06 | 101,35 | 98,60 | 100,32 | -0,30% | 6.102.627,00 |
| 07.01.2025 | 99,13 | 100,78 | 98,63 | 100,62 | 1,62% | 6.674.132,00 |
| 06.01.2025 | 101,41 | 103,30 | 98,44 | 99,02 | 2,27% | 10.406.916,00 |
| 03.01.2025 | 97,99 | 98,48 | 95,92 | 96,82 | -0,07% | 4.668.932,00 |
| 02.01.2025 | 95,59 | 98,46 | 95,50 | 96,89 | -0,10% | 4.894.202,00 |
| 31.12.2024 | 95,13 | 98,30 | 94,73 | 96,99 | 2,75% | 8.455.479,00 |
| 30.12.2024 | 96,80 | 96,85 | 94,25 | 94,39 | -3,14% | 11.552.093,00 |
| 27.12.2024 | 98,02 | 98,08 | 96,45 | 97,45 | -1,44% | 5.822.567,00 |
| 26.12.2024 | 99,62 | 99,92 | 98,60 | 98,87 | -0,85% | 3.986.013,00 |
| 24.12.2024 | 100,69 | 100,72 | 99,46 | 99,72 | -0,86% | 3.013.983,00 |
| 23.12.2024 | 99,51 | 100,69 | 99,02 | 100,58 | 1,08% | 5.059.078,00 |
| 20.12.2024 | 98,45 | 100,30 | 97,36 | 99,51 | -1,48% | 12.128.604,00 |
| 19.12.2024 | 101,68 | 102,22 | 100,13 | 101,00 | -0,35% | 7.791.337,00 |
| 18.12.2024 | 101,21 | 103,66 | 100,80 | 101,35 | -1,04% | 6.832.174,00 |
| 17.12.2024 | 100,07 | 103,08 | 99,90 | 102,42 | 2,82% | 16.351.700,00 |
| 16.12.2024 | 100,77 | 101,32 | 99,60 | 99,61 | -2,60% | 7.436.308,00 |
| 13.12.2024 | 101,16 | 102,86 | 100,23 | 102,27 | -2,28% | 8.380.818,00 |
| 12.12.2024 | 103,57 | 105,01 | 103,10 | 104,66 | 1,20% | 7.622.770,00 |
| 11.12.2024 | 101,49 | 103,81 | 99,20 | 103,42 | -1,02% | 10.046.817,00 |
| 10.12.2024 | 105,50 | 108,40 | 104,17 | 104,49 | -5,29% | 10.297.688,00 |
| 09.12.2024 | 108,70 | 113,92 | 107,33 | 110,33 | 10,45% | 22.930.751,00 |
| 06.12.2024 | 100,35 | 100,74 | 99,50 | 99,89 | 0,90% | 7.203.062,00 |
| 05.12.2024 | 98,06 | 99,73 | 97,07 | 99,00 | 0,29% | 6.204.650,00 |
| 04.12.2024 | 98,01 | 98,78 | 96,64 | 98,71 | 0,26% | 9.050.048,00 |
| 03.12.2024 | 99,89 | 100,09 | 98,12 | 98,45 | -0,54% | 9.233.104,00 |
| 02.12.2024 | 96,88 | 99,17 | 96,52 | 98,98 | 2,51% | 10.143.616,00 |
| 29.11.2024 | 98,12 | 98,48 | 95,86 | 96,56 | -2,27% | 9.806.538,00 |
| 27.11.2024 | 101,90 | 101,90 | 98,78 | 98,80 | -0,51% | 9.343.903,00 |
| 26.11.2024 | 101,20 | 101,32 | 98,85 | 99,31 | -1,37% | 6.571.762,00 |
| 25.11.2024 | 99,05 | 100,75 | 96,91 | 100,69 | 0,62% | 11.084.130,00 |
| 22.11.2024 | 102,10 | 102,99 | 98,26 | 100,07 | -3,83% | 21.499.668,00 |
| 21.11.2024 | 106,52 | 110,13 | 102,00 | 104,05 | -10,68% | 2.769.225,00 |
| 20.11.2024 | 117,50 | 117,62 | 113,47 | 116,49 | -1,01% | 12.805.054,00 |
| 19.11.2024 | 116,50 | 118,08 | 116,05 | 117,68 | 0,32% | 6.889.787,00 |
| 18.11.2024 | 116,47 | 118,03 | 114,48 | 117,31 | 2,90% | 8.673.702,00 |
| 15.11.2024 | 114,45 | 114,66 | 112,70 | 114,00 | 1,49% | 8.874.029,00 |
| 14.11.2024 | 111,22 | 112,76 | 110,01 | 112,33 | -0,95% | 6.883.632,00 |
| 13.11.2024 | 114,93 | 115,94 | 112,30 | 113,41 | -0,34% | 4.582.598,00 |
| 12.11.2024 | 114,18 | 114,45 | 111,36 | 113,80 | -2,86% | 9.052.297,00 |
| 11.11.2024 | 118,09 | 118,14 | 115,22 | 117,15 | -0,56% | 9.261.468,00 |
| 08.11.2024 | 121,76 | 121,88 | 116,50 | 117,81 | -6,40% | 15.150.266,00 |
| 07.11.2024 | 125,16 | 127,27 | 123,50 | 125,87 | 4,40% | 9.828.130,00 |
| 06.11.2024 | 116,75 | 122,13 | 115,86 | 120,57 | -1,29% | 8.825.418,00 |