77,400$
-2,04%
Echtzeit-Aktienkurs PDD Holdings
Bid:
Ask:
Aktienkurse zur PDD Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 77,44 | 77,99 | 76,27 | 77,53 | -1,87% | 7.874.623,00 |
| 11.11.2026 | 78,68 | 79,42 | 78,16 | 79,01 | -0,49% | 4.220.252,00 |
| 10.11.2026 | 80,81 | 81,22 | 79,01 | 79,40 | -1,37% | 4.322.172,00 |
| 09.11.2026 | 80,99 | 81,40 | 80,11 | 80,50 | -3,05% | 5.999.935,00 |
| 06.11.2026 | 82,83 | 84,61 | 82,25 | 83,03 | -1,10% | 6.510.359,00 |
| 05.11.2026 | 85,39 | 85,42 | 81,96 | 83,95 | 2,19% | 10.213.751,00 |
| 04.11.2026 | 82,92 | 84,32 | 82,07 | 82,15 | 2,47% | 6.420.300,00 |
| 03.11.2026 | 82,00 | 82,36 | 79,98 | 80,17 | -1,85% | 4.376.905,00 |
| 02.11.2026 | 80,94 | 83,15 | 80,82 | 81,68 | 3,91% | 7.490.940,00 |
| 30.10.2026 | 80,00 | 81,00 | 78,50 | 78,61 | -0,85% | 5.484.398,00 |
| 29.10.2026 | 77,84 | 79,87 | 77,84 | 79,28 | 2,34% | 4.887.154,00 |
| 28.10.2026 | 78,32 | 78,50 | 76,68 | 77,47 | -1,19% | 6.150.692,00 |
| 27.10.2026 | 78,08 | 78,44 | 77,53 | 78,40 | 0,35% | 2.980.942,00 |
| 26.10.2026 | 78,82 | 79,33 | 77,45 | 78,13 | -1,15% | 3.693.628,00 |
| 23.10.2026 | 79,14 | 80,17 | 78,68 | 79,04 | -0,16% | 2.821.664,00 |
| 22.10.2026 | 77,23 | 79,91 | 77,23 | 79,17 | 0,57% | 5.598.400,00 |
| 21.10.2026 | 80,62 | 80,74 | 78,06 | 78,72 | -3,56% | 6.525.971,00 |
| 20.10.2026 | 81,50 | 81,72 | 80,51 | 81,63 | 0,29% | 4.659.878,00 |
| 19.10.2026 | 81,23 | 81,59 | 80,66 | 81,39 | 0,52% | 3.727.556,00 |
| 16.10.2026 | 82,87 | 82,88 | 80,66 | 80,97 | -1,76% | 4.663.037,00 |
| 15.10.2026 | 80,80 | 82,84 | 80,21 | 82,42 | 1,19% | 5.788.504,00 |
| 14.10.2026 | 82,22 | 82,62 | 80,73 | 81,45 | -0,62% | 5.473.943,00 |
| 13.10.2026 | 80,97 | 83,88 | 80,88 | 81,96 | 1,29% | 8.562.400,00 |
| 12.10.2026 | 81,41 | 81,57 | 80,38 | 80,92 | -0,53% | 3.998.825,00 |
| 09.10.2026 | 79,30 | 81,58 | 79,19 | 81,35 | 3,95% | 7.164.383,00 |
| 08.10.2026 | 77,86 | 78,94 | 77,74 | 78,26 | -0,31% | 4.819.331,00 |
| 07.10.2026 | 78,26 | 78,65 | 77,24 | 78,50 | 0,13% | 4.021.842,00 |
| 06.10.2026 | 77,73 | 78,42 | 76,73 | 78,40 | 0,64% | 4.236.476,00 |
| 05.10.2026 | 75,73 | 78,10 | 75,55 | 77,90 | 3,34% | 5.120.480,00 |
| 02.10.2026 | 76,30 | 76,30 | 74,72 | 75,38 | -1,46% | 6.771.517,00 |
| 01.10.2026 | 78,34 | 78,74 | 76,31 | 76,50 | -1,85% | 4.785.282,00 |
| 30.09.2026 | 77,65 | 78,23 | 77,29 | 77,94 | 0,57% | 6.129.844,00 |
| 29.09.2026 | 78,49 | 78,56 | 77,02 | 77,50 | -1,26% | 4.197.090,00 |
| 28.09.2026 | 77,50 | 78,94 | 77,41 | 78,49 | 1,19% | 3.654.768,00 |
| 25.09.2026 | 78,20 | 78,80 | 77,36 | 77,57 | -0,81% | 4.126.822,00 |
| 24.09.2026 | 78,90 | 79,22 | 77,79 | 78,20 | -1,26% | 3.970.806,00 |
| 23.09.2026 | 79,40 | 79,52 | 78,70 | 79,20 | -1,43% | 4.450.202,00 |
| 22.09.2026 | 80,00 | 80,76 | 79,27 | 80,35 | 1,33% | 6.908.154,00 |
| 21.09.2026 | 79,84 | 79,87 | 78,20 | 79,30 | 0,50% | 6.050.006,00 |
| 18.09.2026 | 77,98 | 79,69 | 77,81 | 78,90 | 1,51% | 8.199.033,00 |
| 17.09.2026 | 79,57 | 79,60 | 77,67 | 77,73 | -1,31% | 5.890.456,00 |
| 16.09.2026 | 78,01 | 79,04 | 77,40 | 78,76 | 0,87% | 5.629.534,00 |
| 15.09.2026 | 79,16 | 79,16 | 77,84 | 78,08 | -1,64% | 7.818.958,00 |
| 14.09.2026 | 77,69 | 80,39 | 77,34 | 79,38 | 2,02% | 6.313.152,00 |
| 11.09.2026 | 78,32 | 78,32 | 77,25 | 77,81 | -0,04% | 7.066.179,00 |
| 10.09.2026 | 78,36 | 78,46 | 77,44 | 77,84 | -0,98% | 7.013.898,00 |
| 09.09.2026 | 79,17 | 79,26 | 78,57 | 78,61 | -1,43% | 6.046.875,00 |
| 08.09.2026 | 81,15 | 81,39 | 79,28 | 79,75 | -2,99% | 9.812.003,00 |
| 04.09.2026 | 82,46 | 82,60 | 81,41 | 82,21 | 0,71% | 4.658.010,00 |
| 03.09.2026 | 82,38 | 82,50 | 81,27 | 81,63 | -0,75% | 5.969.375,00 |
| 02.09.2026 | 82,54 | 83,42 | 82,12 | 82,25 | -1,11% | 5.072.487,00 |
| 01.09.2026 | 83,21 | 84,12 | 82,45 | 83,17 | -0,99% | 5.121.404,00 |
| 31.08.2026 | 85,20 | 85,20 | 83,68 | 84,00 | -1,97% | 12.449.451,00 |
| 28.08.2026 | 85,21 | 86,45 | 84,69 | 85,69 | 1,18% | 6.273.990,00 |
| 27.08.2026 | 86,48 | 86,48 | 83,72 | 84,69 | -2,36% | 8.327.636,00 |
| 26.08.2026 | 87,83 | 88,09 | 85,89 | 86,74 | -1,15% | 5.238.528,00 |
| 25.08.2026 | 86,65 | 88,32 | 85,70 | 87,75 | 0,78% | 5.866.955,00 |
| 24.08.2026 | 90,95 | 91,90 | 86,19 | 87,07 | -1,48% | 13.575.211,00 |
| 21.08.2026 | 90,03 | 90,14 | 87,81 | 88,38 | -1,27% | 6.897.133,00 |
| 20.08.2026 | 89,19 | 89,78 | 87,66 | 89,52 | -0,75% | 5.341.229,00 |
| 19.08.2026 | 88,44 | 90,28 | 87,88 | 90,20 | 3,36% | 6.242.542,00 |
| 18.08.2026 | 87,26 | 87,61 | 86,31 | 87,27 | 0,38% | 5.317.417,00 |
| 17.08.2026 | 86,64 | 87,48 | 85,15 | 86,94 | 2,54% | 6.798.832,00 |
| 14.08.2026 | 84,27 | 84,90 | 83,65 | 84,79 | 0,74% | 4.733.143,00 |
| 13.08.2026 | 88,31 | 88,72 | 84,07 | 84,17 | -5,46% | 8.631.089,00 |
| 12.08.2026 | 89,78 | 90,02 | 87,88 | 89,04 | -1,62% | 6.935.832,00 |
| 11.08.2026 | 91,52 | 91,62 | 90,10 | 90,50 | -2,69% | 4.244.475,00 |
| 10.08.2026 | 91,60 | 93,19 | 91,21 | 93,00 | 1,35% | 5.015.221,00 |
| 07.08.2026 | 91,00 | 92,16 | 90,54 | 91,76 | 1,00% | 3.747.908,00 |
| 06.08.2026 | 90,10 | 90,93 | 89,43 | 90,85 | -0,10% | 3.940.812,00 |
| 05.08.2026 | 91,72 | 92,15 | 90,57 | 90,94 | -0,10% | 5.040.030,00 |
| 04.08.2026 | 89,44 | 91,28 | 89,20 | 91,03 | 0,98% | 6.295.348,00 |
| 03.08.2026 | 90,00 | 90,50 | 89,15 | 90,15 | 1,80% | 6.321.365,00 |
| 31.07.2026 | 87,63 | 88,67 | 86,63 | 88,56 | 1,28% | 4.262.935,00 |
| 30.07.2026 | 86,63 | 87,53 | 85,75 | 87,44 | -1,00% | 5.866.337,00 |
| 29.07.2026 | 85,60 | 89,71 | 85,31 | 88,32 | 3,05% | 11.577.751,00 |
| 28.07.2026 | 85,00 | 86,34 | 84,99 | 85,71 | 1,01% | 4.087.649,00 |
| 27.07.2026 | 84,20 | 85,75 | 83,23 | 84,85 | 2,65% | 6.138.684,00 |
| 24.07.2026 | 83,06 | 83,10 | 82,06 | 82,66 | -0,77% | 4.950.022,00 |
| 23.07.2026 | 83,25 | 83,89 | 82,06 | 83,30 | -0,35% | 4.519.380,00 |
| 22.07.2026 | 84,13 | 84,66 | 83,03 | 83,59 | -1,46% | 4.090.237,00 |
| 21.07.2026 | 85,97 | 86,30 | 84,56 | 84,83 | -1,42% | 4.243.938,00 |
| 20.07.2026 | 84,96 | 86,83 | 84,40 | 86,05 | 2,27% | 6.078.800,00 |
| 17.07.2026 | 84,33 | 84,75 | 83,50 | 84,14 | -2,93% | 10.516.766,00 |
| 16.07.2026 | 86,68 | 87,76 | 86,38 | 86,68 | 1,10% | 7.775.936,00 |
| 15.07.2026 | 84,69 | 87,28 | 84,67 | 85,74 | 2,18% | 7.170.327,00 |
| 14.07.2026 | 84,50 | 85,38 | 83,72 | 83,91 | -0,77% | 8.883.248,00 |
| 13.07.2026 | 84,90 | 85,19 | 84,31 | 84,56 | -0,67% | 8.023.714,00 |
| 10.07.2026 | 86,36 | 87,53 | 85,08 | 85,13 | -0,87% | 4.294.420,00 |
| 09.07.2026 | 83,58 | 85,99 | 83,27 | 85,88 | 1,35% | 4.567.217,00 |
| 08.07.2026 | 83,97 | 85,28 | 83,58 | 84,74 | 2,68% | 8.180.964,00 |
| 07.07.2026 | 83,03 | 83,87 | 82,13 | 82,53 | -1,44% | 5.336.108,00 |
| 06.07.2026 | 82,45 | 85,00 | 82,17 | 83,74 | 1,64% | 7.985.571,00 |
| 02.07.2026 | 81,19 | 83,34 | 80,80 | 82,39 | -0,16% | 8.494.733,00 |
| 01.07.2026 | 76,65 | 82,89 | 76,63 | 82,52 | 8,18% | 10.190.977,00 |
| 30.06.2026 | 75,98 | 77,72 | 75,95 | 76,28 | -0,34% | 5.327.946,00 |
| 29.06.2026 | 77,74 | 77,88 | 75,50 | 76,54 | -0,01% | 6.507.309,00 |
| 26.06.2026 | 72,04 | 76,71 | 71,94 | 76,55 | 4,43% | 11.322.309,00 |
| 25.06.2026 | 74,94 | 75,66 | 73,25 | 73,30 | -3,22% | 15.430.106,00 |
| 24.06.2026 | 75,67 | 76,82 | 75,42 | 75,74 | -1,07% | 7.663.689,00 |