100,450$
1,13%
Echtzeit-Aktienkurs PDD Holdings
Bid:
Ask:
Aktienkurse zur PDD Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 99,29 | 100,84 | 99,19 | 100,60 | 1,28% | 5.484.119,00 |
| 05.06.2025 | 101,11 | 101,14 | 98,91 | 99,33 | -0,32% | 7.609.145,00 |
| 04.06.2025 | 98,82 | 101,16 | 97,83 | 99,65 | 1,34% | 9.773.508,00 |
| 03.06.2025 | 96,40 | 98,94 | 95,52 | 98,33 | 1,96% | 7.497.530,00 |
| 02.06.2025 | 96,69 | 96,72 | 95,32 | 96,44 | -0,07% | 6.182.522,00 |
| 30.05.2025 | 97,56 | 97,70 | 95,24 | 96,51 | -1,81% | 17.185.033,00 |
| 29.05.2025 | 100,15 | 101,16 | 98,11 | 98,29 | 0,42% | 15.157.450,00 |
| 28.05.2025 | 100,52 | 100,61 | 97,49 | 97,88 | -4,95% | 18.553.253,00 |
| 27.05.2025 | 98,22 | 103,20 | 97,32 | 102,98 | -13,64% | 50.876.763,00 |
| 23.05.2025 | 116,44 | 119,40 | 116,44 | 119,24 | -0,47% | 7.592.449,00 |
| 22.05.2025 | 116,00 | 120,00 | 115,47 | 119,80 | 3,10% | 6.133.181,00 |
| 21.05.2025 | 117,12 | 118,44 | 115,58 | 116,20 | -1,01% | 4.788.472,00 |
| 20.05.2025 | 117,94 | 119,96 | 116,33 | 117,38 | -0,90% | 4.801.699,00 |
| 19.05.2025 | 116,00 | 118,74 | 115,56 | 118,45 | 0,71% | 5.271.641,00 |
| 16.05.2025 | 119,16 | 119,51 | 117,50 | 117,61 | -0,20% | 4.360.974,00 |
| 15.05.2025 | 115,63 | 117,92 | 114,25 | 117,84 | -0,88% | 7.955.179,00 |
| 14.05.2025 | 121,84 | 122,99 | 117,27 | 118,89 | -0,47% | 6.661.887,00 |
| 13.05.2025 | 116,82 | 121,89 | 115,55 | 119,45 | 2,64% | 9.593.490,00 |
| 12.05.2025 | 117,46 | 120,09 | 116,01 | 116,38 | 6,14% | 15.653.035,00 |
| 09.05.2025 | 110,06 | 111,66 | 108,85 | 109,65 | -0,23% | 3.849.518,00 |
| 08.05.2025 | 110,13 | 111,30 | 109,39 | 109,90 | 0,47% | 4.328.756,00 |
| 07.05.2025 | 109,49 | 109,72 | 108,33 | 109,39 | -1,73% | 5.425.181,00 |
| 06.05.2025 | 109,85 | 112,56 | 109,76 | 111,32 | 0,42% | 4.296.731,00 |
| 05.05.2025 | 108,53 | 111,17 | 107,82 | 110,85 | -0,06% | 4.100.842,00 |
| 02.05.2025 | 109,90 | 111,61 | 109,09 | 110,92 | 4,67% | 9.152.557,00 |
| 01.05.2025 | 106,36 | 107,04 | 105,16 | 105,97 | 0,38% | 3.591.609,00 |
| 30.04.2025 | 102,93 | 105,68 | 102,81 | 105,57 | 1,36% | 5.019.270,00 |
| 29.04.2025 | 103,32 | 105,10 | 103,14 | 104,15 | 1,03% | 4.598.855,00 |
| 28.04.2025 | 103,66 | 105,17 | 101,89 | 103,09 | -0,88% | 4.057.221,00 |
| 25.04.2025 | 102,92 | 104,12 | 102,15 | 104,01 | 0,72% | 5.063.331,00 |
| 24.04.2025 | 99,99 | 103,82 | 98,76 | 103,27 | 2,83% | 8.542.865,00 |
| 23.04.2025 | 102,14 | 105,71 | 100,32 | 100,43 | 2,13% | 14.126.471,00 |
| 22.04.2025 | 96,68 | 100,78 | 95,64 | 98,34 | 4,22% | 11.719.281,00 |
| 21.04.2025 | 93,13 | 94,55 | 92,68 | 94,36 | 0,72% | 6.693.646,00 |
| 17.04.2025 | 93,75 | 94,24 | 92,27 | 93,69 | 1,45% | 10.680.948,00 |
| 16.04.2025 | 92,39 | 93,41 | 91,53 | 92,35 | -1,83% | 11.707.098,00 |
| 15.04.2025 | 95,00 | 96,54 | 93,69 | 94,07 | -0,75% | 9.475.025,00 |
| 14.04.2025 | 93,37 | 99,10 | 93,37 | 94,78 | 4,73% | 20.167.345,00 |
| 11.04.2025 | 89,45 | 91,98 | 87,97 | 90,50 | 2,43% | 21.119.886,00 |
| 10.04.2025 | 94,35 | 94,35 | 87,11 | 88,35 | -6,16% | 22.410.548,00 |
| 09.04.2025 | 90,26 | 95,55 | 88,37 | 94,15 | 0,18% | 36.302.294,00 |
| 08.04.2025 | 101,48 | 101,54 | 91,91 | 93,98 | -6,03% | 22.449.579,00 |
| 07.04.2025 | 98,55 | 106,80 | 96,42 | 100,01 | -4,03% | 21.414.632,00 |
| 04.04.2025 | 105,00 | 105,99 | 99,20 | 104,21 | -8,32% | 25.239.688,00 |
| 03.04.2025 | 111,99 | 115,05 | 111,29 | 113,67 | -4,54% | 11.741.073,00 |
| 02.04.2025 | 121,83 | 122,00 | 117,44 | 119,07 | -2,55% | 7.245.543,00 |
| 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 |