99,500$
-1,49%
Echtzeit-Aktienkurs PDD Holdings Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PDD Holdings Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 124,64 | 125,90 | 121,11 | 122,15 | -0,12% | 5.945.277,00 |
| 04.11.2024 | 121,00 | 123,29 | 120,06 | 122,30 | 1,44% | 4.490.072,00 |
| 01.11.2024 | 120,00 | 121,80 | 119,72 | 120,56 | -0,02% | 3.729.786,00 |
| 31.10.2024 | 119,27 | 121,17 | 117,80 | 120,58 | -0,25% | 6.440.290,00 |
| 30.10.2024 | 122,11 | 122,79 | 119,45 | 120,88 | -3,49% | 8.392.204,00 |
| 29.10.2024 | 126,70 | 127,36 | 124,52 | 125,25 | -0,43% | 4.743.364,00 |
| 28.10.2024 | 123,77 | 127,19 | 123,19 | 125,79 | 2,71% | 7.262.047,00 |
| 25.10.2024 | 122,75 | 124,05 | 121,11 | 122,47 | 0,90% | 6.738.505,00 |
| 24.10.2024 | 122,36 | 122,69 | 120,91 | 121,38 | -0,78% | 5.028.960,00 |
| 23.10.2024 | 129,30 | 129,42 | 121,41 | 122,34 | -4,80% | 11.788.332,00 |
| 22.10.2024 | 128,22 | 135,26 | 127,03 | 128,51 | 2,92% | 16.025.140,00 |
| 21.10.2024 | 122,87 | 126,42 | 122,52 | 124,86 | 0,19% | 5.652.218,00 |
| 18.10.2024 | 128,32 | 128,60 | 123,96 | 124,62 | 0,80% | 11.898.495,00 |
| 17.10.2024 | 124,89 | 124,89 | 122,32 | 123,63 | -2,96% | 10.147.630,00 |
| 16.10.2024 | 129,18 | 129,19 | 126,81 | 127,40 | -0,63% | 7.945.301,00 |
| 15.10.2024 | 131,06 | 132,29 | 127,43 | 128,21 | -5,78% | 18.462.366,00 |
| 14.10.2024 | 140,54 | 142,39 | 134,99 | 136,08 | -6,00% | 16.741.918,00 |
| 11.10.2024 | 139,26 | 145,37 | 138,39 | 144,76 | 2,22% | 8.989.139,00 |
| 10.10.2024 | 142,20 | 143,03 | 138,10 | 141,61 | 0,10% | 9.493.147,00 |
| 09.10.2024 | 139,98 | 143,30 | 139,80 | 141,47 | -2,35% | 13.748.027,00 |
| 08.10.2024 | 144,09 | 145,71 | 140,27 | 144,87 | -5,36% | 24.034.157,00 |
| 07.10.2024 | 154,48 | 155,38 | 148,24 | 153,07 | -0,78% | 23.018.395,00 |
| 04.10.2024 | 153,48 | 155,67 | 150,68 | 154,27 | 1,07% | 21.112.583,00 |
| 03.10.2024 | 147,00 | 154,21 | 146,90 | 152,64 | -0,05% | 18.031.580,00 |
| 02.10.2024 | 153,57 | 155,00 | 147,52 | 152,71 | 4,82% | 35.541.051,00 |
| 01.10.2024 | 134,22 | 145,99 | 133,72 | 145,68 | 8,07% | 22.880.187,00 |
| 30.09.2024 | 141,90 | 142,99 | 133,23 | 134,81 | -0,42% | 33.835.957,00 |
| 27.09.2024 | 134,11 | 138,96 | 132,14 | 135,38 | 4,62% | 37.285.479,00 |
| 26.09.2024 | 127,56 | 131,88 | 123,12 | 129,40 | 13,57% | 48.355.185,00 |
| 25.09.2024 | 110,92 | 114,11 | 110,45 | 113,94 | 0,13% | 11.246.447,00 |
| 24.09.2024 | 108,31 | 114,67 | 107,60 | 113,79 | 11,23% | 28.088.819,00 |
| 23.09.2024 | 100,86 | 102,97 | 100,44 | 102,30 | 2,40% | 7.432.609,00 |
| 20.09.2024 | 100,23 | 101,04 | 98,71 | 99,90 | -0,08% | 9.003.383,00 |
| 19.09.2024 | 101,90 | 102,00 | 98,50 | 99,98 | 1,72% | 10.240.631,00 |
| 18.09.2024 | 98,29 | 99,18 | 97,94 | 98,29 | -0,10% | 4.685.296,00 |
| 17.09.2024 | 97,42 | 99,41 | 97,42 | 98,38 | 1,21% | 6.045.203,00 |
| 16.09.2024 | 94,65 | 97,38 | 93,99 | 97,20 | 2,33% | 8.803.196,00 |
| 13.09.2024 | 91,20 | 96,39 | 91,19 | 94,99 | -2,40% | 16.292.383,00 |
| 12.09.2024 | 95,57 | 99,14 | 95,36 | 97,33 | 2,15% | 13.067.811,00 |
| 11.09.2024 | 92,66 | 95,79 | 91,98 | 95,28 | 2,39% | 8.582.491,00 |
| 10.09.2024 | 93,01 | 94,71 | 92,02 | 93,06 | 0,66% | 7.123.680,00 |
| 09.09.2024 | 92,28 | 92,92 | 90,20 | 92,45 | -0,91% | 6.762.752,00 |
| 06.09.2024 | 92,85 | 94,88 | 92,34 | 93,30 | 0,64% | 9.550.178,00 |
| 05.09.2024 | 92,18 | 93,08 | 90,16 | 92,71 | -0,04% | 11.635.572,00 |
| 04.09.2024 | 97,97 | 98,75 | 91,97 | 92,75 | -5,12% | 16.655.783,00 |
| 03.09.2024 | 94,99 | 98,34 | 94,25 | 97,75 | 1,71% | 14.436.965,00 |
| 30.08.2024 | 96,62 | 97,13 | 93,90 | 96,11 | 2,88% | 32.972.152,00 |
| 29.08.2024 | 92,65 | 94,88 | 91,70 | 93,42 | 4,77% | 25.728.835,00 |
| 28.08.2024 | 95,50 | 96,04 | 88,01 | 89,17 | -7,03% | 52.890.158,00 |
| 27.08.2024 | 99,99 | 102,03 | 95,48 | 95,91 | -4,09% | 39.402.647,00 |
| 26.08.2024 | 110,20 | 111,67 | 95,86 | 100,00 | -28,51% | 101.461.114,00 |
| 23.08.2024 | 145,28 | 145,28 | 138,14 | 139,87 | -4,97% | 17.101.622,00 |
| 22.08.2024 | 146,03 | 151,10 | 145,80 | 147,19 | 0,86% | 7.337.866,00 |
| 21.08.2024 | 145,50 | 148,15 | 143,82 | 145,93 | 1,19% | 6.584.802,00 |
| 20.08.2024 | 148,91 | 150,15 | 143,50 | 144,22 | -4,56% | 8.197.662,00 |
| 19.08.2024 | 150,36 | 152,22 | 147,90 | 151,11 | 1,22% | 5.700.136,00 |
| 16.08.2024 | 145,97 | 150,87 | 145,66 | 149,29 | 2,90% | 10.164.059,00 |
| 15.08.2024 | 144,00 | 146,69 | 143,57 | 145,08 | 2,18% | 7.574.348,00 |
| 14.08.2024 | 144,90 | 145,00 | 141,22 | 141,98 | -1,42% | 5.911.790,00 |
| 13.08.2024 | 143,93 | 145,00 | 142,86 | 144,02 | 1,09% | 5.366.418,00 |
| 12.08.2024 | 138,04 | 143,26 | 137,10 | 142,47 | 3,21% | 7.181.996,00 |
| 09.08.2024 | 138,76 | 139,26 | 136,95 | 138,04 | 0,04% | 6.331.842,00 |
| 08.08.2024 | 134,76 | 138,25 | 134,48 | 137,99 | 3,65% | 5.251.115,00 |
| 07.08.2024 | 134,88 | 136,17 | 132,66 | 133,13 | 0,38% | 4.634.855,00 |
| 06.08.2024 | 127,00 | 134,42 | 126,97 | 132,62 | 5,10% | 6.965.345,00 |
| 05.08.2024 | 122,35 | 127,20 | 122,07 | 126,19 | -0,96% | 5.794.260,00 |
| 02.08.2024 | 125,80 | 127,86 | 124,37 | 127,41 | -0,32% | 5.155.528,00 |
| 01.08.2024 | 127,86 | 131,46 | 127,36 | 127,82 | -0,83% | 3.961.367,00 |