0,400$
-87,73%
Echtzeit-Aktienkurs Uxin Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Uxin Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 1,53 | 1,59 | 1,50 | 1,53 | 0,66% | 85.344,00 |
| 12.09.2024 | 1,55 | 1,61 | 1,52 | 1,52 | -5,00% | 11.364,00 |
| 11.09.2024 | 1,62 | 1,62 | 1,52 | 1,60 | 3,56% | 21.762,00 |
| 10.09.2024 | 1,60 | 1,67 | 1,53 | 1,55 | -4,63% | 16.250,00 |
| 09.09.2024 | 1,58 | 1,66 | 1,53 | 1,62 | 3,71% | 24.096,00 |
| 06.09.2024 | 1,62 | 1,67 | 1,55 | 1,56 | -0,19% | 28.242,00 |
| 05.09.2024 | 1,60 | 1,68 | 1,54 | 1,57 | -5,44% | 14.598,00 |
| 04.09.2024 | 1,59 | 1,71 | 1,49 | 1,66 | -1,49% | 69.039,00 |
| 03.09.2024 | 1,49 | 1,77 | 1,43 | 1,68 | 19,15% | 196.018,00 |
| 30.08.2024 | 1,54 | 1,60 | 1,41 | 1,41 | -9,03% | 16.999,00 |
| 29.08.2024 | 1,51 | 1,63 | 1,51 | 1,55 | 1,31% | 11.192,00 |
| 28.08.2024 | 1,65 | 1,65 | 1,53 | 1,53 | -4,97% | 22.260,00 |
| 27.08.2024 | 1,70 | 1,70 | 1,61 | 1,61 | -2,42% | 3.836,00 |
| 26.08.2024 | 1,64 | 1,70 | 1,64 | 1,65 | -2,37% | 6.853,00 |
| 23.08.2024 | 1,65 | 1,70 | 1,64 | 1,69 | 4,19% | 9.142,00 |
| 22.08.2024 | 1,64 | 1,69 | 1,62 | 1,62 | -4,02% | 11.110,00 |
| 21.08.2024 | 1,64 | 1,69 | 1,63 | 1,69 | 1,20% | 9.189,00 |
| 20.08.2024 | 1,62 | 1,71 | 1,62 | 1,67 | 3,73% | 15.948,00 |
| 19.08.2024 | 1,63 | 1,69 | 1,60 | 1,61 | -3,01% | 19.626,00 |
| 16.08.2024 | 1,64 | 1,66 | 1,60 | 1,66 | 3,75% | 5.377,00 |
| 15.08.2024 | 1,62 | 1,66 | 1,60 | 1,60 | 0,00% | 7.561,00 |
| 14.08.2024 | 1,61 | 1,66 | 1,60 | 1,60 | 0,00% | 3.769,00 |
| 13.08.2024 | 1,62 | 1,66 | 1,58 | 1,60 | -3,61% | 17.083,00 |
| 12.08.2024 | 1,62 | 1,66 | 1,60 | 1,66 | 3,75% | 3.867,00 |
| 09.08.2024 | 1,67 | 1,67 | 1,60 | 1,60 | 0,00% | 5.260,00 |
| 08.08.2024 | 1,61 | 1,67 | 1,58 | 1,60 | 0,00% | 6.955,00 |
| 07.08.2024 | 1,64 | 1,66 | 1,55 | 1,60 | 0,63% | 11.204,00 |
| 06.08.2024 | 1,58 | 1,65 | 1,55 | 1,59 | 0,00% | 22.404,00 |
| 05.08.2024 | 1,61 | 1,62 | 1,53 | 1,59 | -2,45% | 41.633,00 |
| 02.08.2024 | 1,65 | 1,68 | 1,61 | 1,63 | -1,81% | 11.382,00 |
| 01.08.2024 | 1,61 | 1,95 | 1,61 | 1,66 | 3,75% | 35.566,00 |
| 31.07.2024 | 1,69 | 1,75 | 1,60 | 1,60 | -6,43% | 48.531,00 |
| 30.07.2024 | 1,75 | 1,83 | 1,70 | 1,71 | -3,93% | 15.704,00 |
| 29.07.2024 | 1,74 | 1,83 | 1,71 | 1,78 | 0,00% | 13.276,00 |
| 26.07.2024 | 1,72 | 1,80 | 1,72 | 1,78 | 2,89% | 7.097,00 |
| 25.07.2024 | 1,72 | 1,75 | 1,70 | 1,73 | 1,17% | 17.550,00 |
| 24.07.2024 | 1,74 | 1,82 | 1,71 | 1,71 | -1,72% | 8.770,00 |
| 23.07.2024 | 1,80 | 1,82 | 1,73 | 1,74 | -4,40% | 10.030,00 |
| 22.07.2024 | 1,72 | 1,83 | 1,72 | 1,82 | 4,60% | 7.845,00 |
| 19.07.2024 | 1,75 | 1,83 | 1,71 | 1,74 | -0,57% | 5.606,00 |
| 18.07.2024 | 1,80 | 1,87 | 1,75 | 1,75 | -3,85% | 14.430,00 |
| 17.07.2024 | 1,85 | 1,89 | 1,75 | 1,82 | -1,09% | 33.871,00 |
| 16.07.2024 | 1,86 | 1,90 | 1,80 | 1,84 | 2,22% | 24.787,00 |
| 15.07.2024 | 1,83 | 1,96 | 1,80 | 1,80 | -2,70% | 17.080,00 |
| 12.07.2024 | 1,91 | 1,96 | 1,82 | 1,85 | -2,12% | 33.004,00 |
| 11.07.2024 | 1,68 | 1,96 | 1,68 | 1,89 | 2,72% | 90.999,00 |
| 10.07.2024 | 1,78 | 1,86 | 1,73 | 1,84 | -0,54% | 37.986,00 |
| 09.07.2024 | 1,83 | 1,92 | 1,75 | 1,85 | -0,54% | 39.611,00 |
| 08.07.2024 | 1,95 | 1,99 | 1,54 | 1,86 | -4,86% | 377.470,00 |
| 05.07.2024 | 2,22 | 2,22 | 1,90 | 1,96 | -6,90% | 27.872,00 |
| 03.07.2024 | 2,05 | 2,17 | 2,04 | 2,10 | 3,45% | 2.714,00 |
| 02.07.2024 | 2,03 | 2,25 | 2,03 | 2,03 | -1,69% | 8.019,00 |
| 01.07.2024 | 2,03 | 2,23 | 2,03 | 2,07 | 0,24% | 13.291,00 |
| 28.06.2024 | 2,03 | 2,09 | 2,03 | 2,06 | -0,96% | 3.697,00 |
| 27.06.2024 | 2,02 | 2,10 | 2,02 | 2,08 | 0,48% | 9.605,00 |
| 26.06.2024 | 2,06 | 2,10 | 2,02 | 2,07 | 0,00% | 12.790,00 |
| 25.06.2024 | 2,09 | 2,11 | 2,07 | 2,07 | 0,00% | 4.616,00 |
| 24.06.2024 | 2,04 | 2,10 | 2,02 | 2,07 | 2,48% | 3.849,00 |
| 21.06.2024 | 2,08 | 2,10 | 2,02 | 2,02 | -3,81% | 7.037,00 |
| 20.06.2024 | 2,08 | 2,18 | 2,08 | 2,10 | 0,00% | 4.816,00 |
| 18.06.2024 | 2,11 | 2,34 | 2,10 | 2,10 | -1,41% | 6.781,00 |
| 17.06.2024 | 2,18 | 2,18 | 2,07 | 2,13 | -0,93% | 13.361,00 |
| 14.06.2024 | 2,25 | 2,25 | 2,10 | 2,15 | -4,87% | 12.922,00 |
| 13.06.2024 | 2,25 | 2,37 | 2,21 | 2,26 | 1,80% | 15.341,00 |
| 12.06.2024 | 2,25 | 2,28 | 2,16 | 2,22 | 1,37% | 26.626,00 |
| 11.06.2024 | 2,23 | 2,26 | 2,16 | 2,19 | -3,95% | 9.493,00 |
| 10.06.2024 | 2,05 | 2,40 | 2,04 | 2,28 | 8,06% | 32.686,00 |
| 07.06.2024 | 2,26 | 2,45 | 2,11 | 2,11 | -8,26% | 49.264,00 |
| 06.06.2024 | 2,26 | 2,35 | 2,15 | 2,30 | 4,07% | 19.257,00 |
| 05.06.2024 | 2,25 | 2,49 | 2,21 | 2,21 | 0,00% | 89.860,00 |
| 04.06.2024 | 2,30 | 2,39 | 2,21 | 2,21 | -3,07% | 22.578,00 |
| 03.06.2024 | 2,38 | 2,54 | 2,26 | 2,28 | -6,94% | 75.305,00 |
| 31.05.2024 | 2,58 | 2,58 | 2,33 | 2,45 | -5,41% | 20.704,00 |
| 30.05.2024 | 2,43 | 2,65 | 2,34 | 2,59 | 8,82% | 47.213,00 |
| 29.05.2024 | 2,30 | 2,45 | 2,26 | 2,38 | 3,48% | 23.329,00 |
| 28.05.2024 | 2,46 | 2,70 | 2,28 | 2,30 | -6,50% | 29.474,00 |
| 24.05.2024 | 2,50 | 2,66 | 2,45 | 2,46 | -3,53% | 43.361,00 |
| 23.05.2024 | 2,75 | 2,87 | 2,54 | 2,55 | -8,60% | 91.761,00 |
| 22.05.2024 | 2,88 | 3,00 | 2,75 | 2,79 | -9,12% | 113.013,00 |
| 21.05.2024 | 3,04 | 3,20 | 3,00 | 3,07 | 0,00% | 103.345,00 |
| 20.05.2024 | 3,14 | 3,25 | 2,90 | 3,07 | -3,76% | 104.955,00 |
| 17.05.2024 | 3,63 | 3,65 | 2,88 | 3,19 | -9,38% | 198.377,00 |
| 16.05.2024 | 3,56 | 3,88 | 3,40 | 3,52 | -0,56% | 186.388,00 |
| 15.05.2024 | 3,37 | 3,59 | 3,33 | 3,54 | 5,36% | 145.099,00 |
| 14.05.2024 | 3,14 | 4,00 | 3,07 | 3,36 | 3,70% | 417.489,00 |
| 13.05.2024 | 2,55 | 3,50 | 2,54 | 3,24 | 27,56% | 556.595,00 |
| 10.05.2024 | 2,42 | 2,72 | 2,21 | 2,54 | 12,89% | 394.624,00 |
| 09.05.2024 | 2,30 | 2,49 | 2,15 | 2,25 | -3,85% | 152.137,00 |
| 08.05.2024 | 2,25 | 2,50 | 2,11 | 2,34 | 5,88% | 169.885,00 |
| 07.05.2024 | 2,03 | 2,70 | 2,03 | 2,21 | 9,41% | 516.020,00 |
| 06.05.2024 | 2,00 | 2,09 | 2,00 | 2,02 | 0,00% | 37.359,00 |
| 03.05.2024 | 1,98 | 2,18 | 1,96 | 2,02 | 4,12% | 91.082,00 |
| 02.05.2024 | 1,93 | 2,10 | 1,93 | 1,94 | -0,51% | 101.522,00 |
| 01.05.2024 | 1,87 | 2,10 | 1,86 | 1,95 | 5,41% | 132.264,00 |
| 30.04.2024 | 1,88 | 2,02 | 1,83 | 1,85 | 0,54% | 85.506,00 |
| 29.04.2024 | 1,82 | 2,00 | 1,80 | 1,84 | 1,10% | 66.635,00 |
| 26.04.2024 | 1,86 | 1,96 | 1,81 | 1,82 | -6,67% | 83.872,00 |
| 25.04.2024 | 2,00 | 2,04 | 1,80 | 1,95 | 1,04% | 171.281,00 |
| 24.04.2024 | 1,72 | 2,09 | 1,68 | 1,93 | 16,27% | 261.210,00 |
| 23.04.2024 | 1,61 | 1,70 | 1,53 | 1,66 | 9,21% | 35.122,00 |