1,045$
1,95%
Echtzeit-Aktienkurs Tuniu Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Tuniu Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 1,15 | 1,18 | 1,11 | 1,15 | 5,02% | 354.690,00 |
| 06.11.2024 | 1,12 | 1,14 | 1,07 | 1,10 | -2,23% | 415.630,00 |
| 05.11.2024 | 1,16 | 1,18 | 1,12 | 1,12 | -3,45% | 173.392,00 |
| 04.11.2024 | 1,13 | 1,20 | 1,13 | 1,16 | 3,66% | 174.064,00 |
| 01.11.2024 | 1,11 | 1,13 | 1,09 | 1,12 | 0,81% | 83.769,00 |
| 31.10.2024 | 1,15 | 1,16 | 1,08 | 1,11 | -2,63% | 108.875,00 |
| 30.10.2024 | 1,11 | 1,16 | 1,10 | 1,14 | 2,70% | 144.616,00 |
| 29.10.2024 | 1,16 | 1,16 | 1,10 | 1,11 | -3,48% | 333.365,00 |
| 28.10.2024 | 1,15 | 1,19 | 1,13 | 1,15 | -0,86% | 251.877,00 |
| 25.10.2024 | 1,12 | 1,17 | 1,10 | 1,16 | 5,45% | 226.214,00 |
| 24.10.2024 | 1,12 | 1,15 | 1,06 | 1,10 | -5,98% | 399.843,00 |
| 23.10.2024 | 1,17 | 1,20 | 1,14 | 1,17 | 0,00% | 102.328,00 |
| 22.10.2024 | 1,17 | 1,20 | 1,14 | 1,17 | -0,85% | 138.392,00 |
| 21.10.2024 | 1,23 | 1,24 | 1,12 | 1,18 | 0,00% | 263.700,00 |
| 18.10.2024 | 1,20 | 1,24 | 1,15 | 1,18 | 1,72% | 406.753,00 |
| 17.10.2024 | 1,15 | 1,19 | 1,08 | 1,16 | -1,69% | 318.137,00 |
| 16.10.2024 | 1,08 | 1,21 | 1,07 | 1,18 | 9,06% | 658.713,00 |
| 15.10.2024 | 1,13 | 1,13 | 0,98 | 1,08 | -6,72% | 1.044.226,00 |
| 14.10.2024 | 1,15 | 1,24 | 1,13 | 1,16 | -0,85% | 306.104,00 |
| 11.10.2024 | 1,12 | 1,25 | 1,12 | 1,17 | 2,63% | 457.974,00 |
| 10.10.2024 | 1,08 | 1,19 | 1,08 | 1,14 | -0,87% | 680.406,00 |
| 09.10.2024 | 1,21 | 1,21 | 1,11 | 1,15 | -9,45% | 781.771,00 |
| 08.10.2024 | 1,21 | 1,31 | 1,16 | 1,27 | -5,22% | 1.726.526,00 |
| 07.10.2024 | 1,42 | 1,50 | 1,34 | 1,34 | -4,96% | 1.384.304,00 |
| 04.10.2024 | 1,48 | 1,52 | 1,35 | 1,41 | -0,35% | 1.709.920,00 |
| 03.10.2024 | 1,43 | 1,60 | 1,38 | 1,42 | -6,91% | 1.324.906,00 |
| 02.10.2024 | 1,69 | 1,70 | 1,29 | 1,52 | 3,40% | 4.466.847,00 |
| 01.10.2024 | 1,54 | 1,76 | 1,29 | 1,47 | 3,52% | 7.634.641,00 |
| 30.09.2024 | 1,20 | 1,52 | 1,20 | 1,42 | 42,00% | 6.553.205,00 |
| 27.09.2024 | 0,96 | 1,05 | 0,93 | 1,00 | 10,02% | 1.233.994,00 |