0,971$
-7,52%
Echtzeit-Aktienkurs Tuniu Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Tuniu Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,05 | 1,05 | 0,96 | 0,97 | -7,52% | 106.098,00 |
| 03.04.2025 | 1,05 | 1,06 | 1,05 | 1,05 | -0,94% | 108.642,00 |
| 02.04.2025 | 1,07 | 1,10 | 1,05 | 1,06 | -0,93% | 115.384,00 |
| 01.04.2025 | 1,11 | 1,11 | 1,07 | 1,07 | -2,73% | 163.352,00 |
| 31.03.2025 | 1,06 | 1,12 | 1,05 | 1,10 | 1,85% | 257.778,00 |
| 28.03.2025 | 1,10 | 1,11 | 1,07 | 1,08 | -1,82% | 124.742,00 |
| 27.03.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 3,29% | 246.039,00 |
| 26.03.2025 | 1,05 | 1,08 | 1,05 | 1,07 | 1,43% | 133.476,00 |
| 25.03.2025 | 1,06 | 1,08 | 1,05 | 1,05 | -0,94% | 147.602,00 |
| 24.03.2025 | 1,05 | 1,09 | 1,04 | 1,06 | 1,92% | 176.605,00 |
| 21.03.2025 | 1,07 | 1,08 | 1,04 | 1,04 | -1,89% | 156.615,00 |
| 20.03.2025 | 1,08 | 1,09 | 1,05 | 1,06 | -1,85% | 136.462,00 |
| 19.03.2025 | 1,10 | 1,12 | 1,07 | 1,08 | -0,92% | 144.316,00 |
| 18.03.2025 | 1,10 | 1,11 | 1,07 | 1,09 | 0,00% | 248.989,00 |
| 17.03.2025 | 1,08 | 1,14 | 1,08 | 1,09 | 0,93% | 714.748,00 |
| 14.03.2025 | 1,07 | 1,11 | 1,06 | 1,08 | -0,92% | 464.194,00 |
| 13.03.2025 | 1,10 | 1,12 | 1,08 | 1,09 | -0,91% | 97.452,00 |
| 12.03.2025 | 1,10 | 1,14 | 1,10 | 1,10 | -0,90% | 69.213,00 |
| 11.03.2025 | 1,06 | 1,12 | 1,06 | 1,11 | 4,72% | 233.923,00 |
| 10.03.2025 | 1,14 | 1,15 | 1,03 | 1,06 | -7,83% | 203.843,00 |
| 07.03.2025 | 1,15 | 1,17 | 1,12 | 1,15 | 2,68% | 216.809,00 |
| 06.03.2025 | 1,08 | 1,13 | 1,08 | 1,12 | 3,70% | 479.978,00 |
| 05.03.2025 | 1,05 | 1,09 | 1,05 | 1,08 | 4,85% | 506.065,00 |
| 04.03.2025 | 1,01 | 1,05 | 1,00 | 1,03 | 0,98% | 202.396,00 |
| 03.03.2025 | 1,00 | 1,05 | 1,00 | 1,02 | 0,49% | 141.244,00 |
| 28.02.2025 | 1,00 | 1,05 | 1,00 | 1,02 | 0,50% | 84.538,00 |
| 27.02.2025 | 1,00 | 1,03 | 1,00 | 1,01 | 1,00% | 160.121,00 |
| 26.02.2025 | 1,03 | 1,04 | 1,00 | 1,00 | -1,48% | 245.556,00 |
| 25.02.2025 | 1,02 | 1,04 | 1,00 | 1,02 | -0,49% | 204.857,00 |
| 24.02.2025 | 1,04 | 1,05 | 1,00 | 1,02 | -1,45% | 350.947,00 |
| 21.02.2025 | 1,07 | 1,09 | 1,03 | 1,04 | 0,98% | 473.265,00 |
| 20.02.2025 | 1,05 | 1,06 | 1,02 | 1,03 | -0,49% | 148.030,00 |
| 19.02.2025 | 1,01 | 1,04 | 1,01 | 1,03 | 3,00% | 209.845,00 |
| 18.02.2025 | 1,01 | 1,03 | 1,00 | 1,00 | 1,01% | 224.578,00 |
| 14.02.2025 | 1,03 | 1,07 | 0,98 | 0,99 | -1,98% | 710.892,00 |
| 13.02.2025 | 1,00 | 1,01 | 0,97 | 1,01 | 2,00% | 142.702,00 |
| 12.02.2025 | 0,99 | 1,04 | 0,98 | 0,99 | 0,01% | 515.255,00 |
| 11.02.2025 | 1,04 | 1,04 | 0,97 | 0,99 | -3,87% | 135.151,00 |
| 10.02.2025 | 1,01 | 1,03 | 1,00 | 1,03 | 2,08% | 176.668,00 |
| 07.02.2025 | 1,02 | 1,03 | 1,00 | 1,01 | 1,44% | 191.678,00 |
| 06.02.2025 | 1,00 | 1,01 | 0,99 | 0,99 | 0,17% | 67.155,00 |
| 05.02.2025 | 0,99 | 1,01 | 0,98 | 0,99 | 0,19% | 66.257,00 |
| 04.02.2025 | 0,99 | 1,01 | 0,99 | 0,99 | 0,11% | 157.122,00 |
| 03.02.2025 | 0,98 | 1,01 | 0,96 | 0,99 | -0,10% | 129.394,00 |
| 31.01.2025 | 1,04 | 1,04 | 0,99 | 0,99 | -3,79% | 165.321,00 |
| 30.01.2025 | 1,01 | 1,04 | 1,01 | 1,03 | 3,00% | 90.786,00 |
| 29.01.2025 | 1,04 | 1,04 | 1,00 | 1,00 | -3,85% | 33.656,00 |
| 28.01.2025 | 0,98 | 1,04 | 0,98 | 1,04 | 4,42% | 20.199,00 |
| 27.01.2025 | 1,04 | 1,04 | 0,99 | 1,00 | -1,39% | 128.504,00 |
| 24.01.2025 | 1,04 | 1,05 | 1,00 | 1,01 | -1,94% | 127.517,00 |
| 23.01.2025 | 0,99 | 1,04 | 0,99 | 1,03 | 1,98% | 83.066,00 |
| 22.01.2025 | 1,00 | 1,02 | 0,99 | 1,01 | 1,23% | 109.191,00 |
| 21.01.2025 | 1,02 | 1,02 | 0,98 | 1,00 | -0,23% | 145.323,00 |
| 17.01.2025 | 0,97 | 1,02 | 0,96 | 1,00 | 3,51% | 193.068,00 |
| 16.01.2025 | 0,96 | 0,98 | 0,93 | 0,97 | 1,06% | 40.193,00 |
| 15.01.2025 | 0,96 | 0,98 | 0,94 | 0,96 | -0,42% | 148.711,00 |
| 14.01.2025 | 0,96 | 0,98 | 0,96 | 0,96 | 0,00% | 43.733,00 |
| 13.01.2025 | 0,96 | 0,98 | 0,96 | 0,96 | -2,44% | 36.840,00 |
| 10.01.2025 | 1,00 | 1,01 | 0,96 | 0,98 | -1,60% | 89.364,00 |
| 08.01.2025 | 1,02 | 1,03 | 0,99 | 1,00 | -0,99% | 82.488,00 |
| 07.01.2025 | 0,99 | 1,05 | 0,99 | 1,01 | 1,00% | 97.157,00 |
| 06.01.2025 | 0,99 | 1,04 | 0,99 | 1,00 | -0,99% | 246.774,00 |
| 03.01.2025 | 1,01 | 1,05 | 1,00 | 1,01 | 0,00% | 147.042,00 |
| 02.01.2025 | 0,98 | 1,03 | 0,98 | 1,01 | -0,98% | 91.786,00 |
| 31.12.2024 | 0,94 | 1,04 | 0,94 | 1,02 | 6,24% | 165.394,00 |
| 30.12.2024 | 0,99 | 1,00 | 0,93 | 0,96 | -2,53% | 309.210,00 |
| 27.12.2024 | 1,02 | 1,03 | 0,95 | 0,99 | -0,51% | 353.674,00 |
| 26.12.2024 | 0,99 | 1,02 | 0,95 | 0,99 | 1,75% | 217.367,00 |
| 24.12.2024 | 0,99 | 0,99 | 0,95 | 0,97 | -2,70% | 105.950,00 |
| 23.12.2024 | 0,99 | 1,02 | 0,94 | 1,00 | 1,73% | 413.999,00 |
| 20.12.2024 | 1,04 | 1,06 | 0,98 | 0,98 | -2,67% | 246.993,00 |
| 19.12.2024 | 1,02 | 1,05 | 1,01 | 1,01 | -1,94% | 44.679,00 |
| 18.12.2024 | 1,05 | 1,09 | 1,01 | 1,03 | -4,63% | 164.680,00 |
| 17.12.2024 | 1,03 | 1,09 | 1,03 | 1,08 | 6,93% | 157.319,00 |
| 16.12.2024 | 1,04 | 1,07 | 1,01 | 1,01 | -2,88% | 142.912,00 |
| 13.12.2024 | 1,04 | 1,06 | 1,03 | 1,04 | -0,95% | 86.897,00 |
| 12.12.2024 | 1,10 | 1,10 | 1,04 | 1,05 | -4,55% | 154.321,00 |
| 11.12.2024 | 1,11 | 1,11 | 1,06 | 1,10 | 0,00% | 262.541,00 |
| 10.12.2024 | 1,08 | 1,12 | 1,04 | 1,10 | 0,00% | 154.965,00 |
| 09.12.2024 | 1,10 | 1,15 | 1,08 | 1,10 | 5,77% | 383.394,00 |
| 06.12.2024 | 1,01 | 1,11 | 0,96 | 1,04 | 2,97% | 553.596,00 |
| 05.12.2024 | 1,13 | 1,13 | 1,01 | 1,01 | -10,62% | 539.693,00 |
| 04.12.2024 | 1,14 | 1,15 | 1,09 | 1,13 | 0,00% | 200.362,00 |
| 03.12.2024 | 1,11 | 1,17 | 1,11 | 1,13 | 0,89% | 258.590,00 |
| 02.12.2024 | 1,13 | 1,14 | 1,08 | 1,12 | -1,75% | 191.234,00 |
| 29.11.2024 | 1,09 | 1,14 | 1,09 | 1,14 | 4,59% | 137.162,00 |
| 27.11.2024 | 1,04 | 1,11 | 1,04 | 1,09 | 6,86% | 158.850,00 |
| 26.11.2024 | 1,02 | 1,06 | 1,02 | 1,02 | 0,00% | 124.784,00 |
| 25.11.2024 | 1,01 | 1,05 | 1,01 | 1,02 | 0,00% | 84.357,00 |
| 22.11.2024 | 1,02 | 1,02 | 1,01 | 1,02 | -0,97% | 160.961,00 |
| 21.11.2024 | 1,03 | 1,03 | 1,02 | 1,03 | 0,00% | 7.082,00 |
| 20.11.2024 | 1,02 | 1,06 | 1,02 | 1,03 | 0,00% | 131.783,00 |
| 19.11.2024 | 1,01 | 1,04 | 1,01 | 1,03 | 3,00% | 90.594,00 |
| 18.11.2024 | 1,00 | 1,05 | 1,00 | 1,00 | -2,91% | 343.212,00 |
| 15.11.2024 | 1,04 | 1,07 | 1,03 | 1,03 | -1,90% | 215.890,00 |
| 14.11.2024 | 1,05 | 1,10 | 1,03 | 1,05 | -1,87% | 173.378,00 |
| 13.11.2024 | 1,02 | 1,08 | 1,00 | 1,07 | 5,94% | 235.882,00 |
| 12.11.2024 | 1,12 | 1,12 | 1,00 | 1,01 | -9,82% | 937.261,00 |
| 11.11.2024 | 1,17 | 1,18 | 1,10 | 1,12 | -2,61% | 397.799,00 |
| 08.11.2024 | 1,13 | 1,15 | 1,10 | 1,15 | 0,00% | 332.164,00 |