0,400$
-87,73%
Echtzeit-Aktienkurs Uxin Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Uxin Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 4,71 | 4,78 | 3,87 | 4,78 | 6,94% | 45.243,00 |
| 07.05.2025 | 4,85 | 4,85 | 4,27 | 4,47 | -1,97% | 15.725,00 |
| 06.05.2025 | 4,91 | 4,96 | 4,54 | 4,56 | -12,14% | 22.533,00 |
| 05.05.2025 | 5,01 | 5,28 | 4,91 | 5,19 | 2,37% | 36.831,00 |
| 02.05.2025 | 5,38 | 5,41 | 4,86 | 5,07 | -2,12% | 39.144,00 |
| 01.05.2025 | 4,70 | 5,28 | 4,70 | 5,18 | 10,45% | 56.388,00 |
| 30.04.2025 | 4,60 | 5,00 | 4,33 | 4,69 | 9,07% | 61.279,00 |
| 29.04.2025 | 4,46 | 4,80 | 4,21 | 4,30 | -6,32% | 66.709,00 |
| 28.04.2025 | 4,61 | 4,75 | 4,46 | 4,59 | -2,34% | 9.929,00 |
| 25.04.2025 | 4,70 | 4,84 | 4,61 | 4,70 | -4,59% | 3.188,00 |
| 24.04.2025 | 4,50 | 5,20 | 4,47 | 4,93 | 9,71% | 32.850,00 |
| 23.04.2025 | 4,68 | 4,68 | 4,35 | 4,49 | -1,32% | 11.088,00 |
| 22.04.2025 | 4,43 | 4,67 | 4,28 | 4,55 | 4,12% | 23.239,00 |
| 21.04.2025 | 4,30 | 4,47 | 4,20 | 4,37 | 1,16% | 20.102,00 |
| 17.04.2025 | 3,95 | 4,41 | 3,95 | 4,32 | 5,88% | 25.893,00 |
| 16.04.2025 | 3,92 | 4,12 | 3,92 | 4,08 | -0,73% | 6.064,00 |
| 15.04.2025 | 3,97 | 4,17 | 3,91 | 4,11 | 0,49% | 19.668,00 |
| 14.04.2025 | 3,51 | 4,09 | 3,51 | 4,09 | 13,93% | 35.347,00 |
| 11.04.2025 | 3,40 | 3,63 | 3,40 | 3,59 | 2,28% | 15.098,00 |
| 10.04.2025 | 3,38 | 3,69 | 3,38 | 3,51 | 3,54% | 14.230,00 |
| 09.04.2025 | 3,31 | 3,62 | 3,31 | 3,39 | -0,03% | 23.915,00 |
| 08.04.2025 | 3,48 | 3,91 | 3,32 | 3,39 | -0,50% | 21.043,00 |
| 07.04.2025 | 3,62 | 3,92 | 3,36 | 3,41 | -13,06% | 57.538,00 |
| 04.04.2025 | 3,73 | 4,02 | 3,30 | 3,92 | -2,97% | 41.108,00 |
| 03.04.2025 | 4,06 | 4,27 | 3,96 | 4,04 | -6,05% | 12.278,00 |
| 02.04.2025 | 4,18 | 4,48 | 4,10 | 4,30 | -0,46% | 28.836,00 |
| 01.04.2025 | 3,87 | 4,32 | 3,86 | 4,32 | 9,64% | 31.646,00 |
| 31.03.2025 | 4,10 | 4,11 | 3,80 | 3,94 | -1,50% | 17.480,00 |
| 28.03.2025 | 4,17 | 4,36 | 4,00 | 4,00 | -5,03% | 15.097,00 |
| 27.03.2025 | 4,01 | 4,37 | 4,01 | 4,21 | 2,98% | 18.597,00 |
| 26.03.2025 | 4,00 | 4,20 | 3,95 | 4,09 | 0,00% | 28.301,00 |
| 25.03.2025 | 4,11 | 4,13 | 3,79 | 4,09 | -0,24% | 47.197,00 |
| 24.03.2025 | 4,01 | 4,19 | 4,01 | 4,10 | 1,74% | 12.225,00 |
| 21.03.2025 | 4,00 | 4,13 | 3,97 | 4,03 | -1,95% | 11.641,00 |
| 20.03.2025 | 4,09 | 4,15 | 4,00 | 4,11 | -2,61% | 22.998,00 |
| 19.03.2025 | 4,11 | 4,22 | 4,05 | 4,22 | 5,50% | 9.999,00 |
| 18.03.2025 | 4,34 | 4,35 | 4,00 | 4,00 | -7,83% | 27.173,00 |
| 17.03.2025 | 4,28 | 4,34 | 4,14 | 4,34 | 3,58% | 48.832,00 |
| 14.03.2025 | 4,32 | 4,46 | 4,18 | 4,19 | 0,48% | 27.007,00 |
| 13.03.2025 | 4,14 | 4,30 | 4,01 | 4,17 | 2,71% | 32.433,00 |
| 12.03.2025 | 4,12 | 4,28 | 3,98 | 4,06 | -3,56% | 19.114,00 |
| 11.03.2025 | 3,91 | 4,25 | 3,91 | 4,21 | 7,67% | 30.489,00 |
| 10.03.2025 | 4,14 | 4,14 | 3,85 | 3,91 | -7,13% | 24.343,00 |
| 07.03.2025 | 4,23 | 4,23 | 4,01 | 4,21 | 4,21% | 10.465,00 |
| 06.03.2025 | 4,29 | 4,29 | 4,03 | 4,04 | -5,16% | 11.156,00 |
| 05.03.2025 | 4,27 | 4,30 | 4,03 | 4,26 | 3,15% | 29.398,00 |
| 04.03.2025 | 3,94 | 4,14 | 3,73 | 4,13 | 6,44% | 46.186,00 |
| 03.03.2025 | 4,45 | 4,58 | 3,68 | 3,88 | -12,42% | 113.954,00 |
| 28.02.2025 | 4,52 | 4,62 | 4,31 | 4,43 | -3,06% | 12.767,00 |
| 27.02.2025 | 4,39 | 4,62 | 4,39 | 4,57 | 4,10% | 18.264,00 |
| 26.02.2025 | 4,20 | 4,59 | 4,20 | 4,39 | 2,33% | 36.760,00 |
| 25.02.2025 | 4,57 | 4,76 | 4,11 | 4,29 | -5,09% | 39.670,00 |
| 24.02.2025 | 4,70 | 4,80 | 4,50 | 4,52 | -4,84% | 45.466,00 |
| 21.02.2025 | 4,68 | 4,95 | 4,48 | 4,75 | 1,28% | 115.865,00 |
| 20.02.2025 | 4,50 | 4,73 | 4,33 | 4,69 | 2,40% | 75.176,00 |
| 19.02.2025 | 4,83 | 4,88 | 4,40 | 4,58 | -5,27% | 148.528,00 |
| 18.02.2025 | 4,90 | 4,90 | 4,60 | 4,84 | 0,73% | 90.045,00 |
| 14.02.2025 | 4,79 | 5,33 | 4,74 | 4,80 | 1,91% | 158.565,00 |
| 13.02.2025 | 4,80 | 4,80 | 4,50 | 4,71 | -2,08% | 63.170,00 |
| 12.02.2025 | 4,49 | 4,88 | 4,48 | 4,81 | 2,34% | 110.134,00 |
| 11.02.2025 | 4,83 | 4,84 | 4,34 | 4,70 | -3,49% | 69.345,00 |
| 10.02.2025 | 4,61 | 4,88 | 4,61 | 4,87 | 3,84% | 97.661,00 |
| 07.02.2025 | 4,24 | 4,83 | 4,24 | 4,69 | 8,06% | 146.710,00 |
| 06.02.2025 | 4,33 | 4,34 | 4,12 | 4,34 | 2,84% | 92.544,00 |
| 05.02.2025 | 4,12 | 4,29 | 4,11 | 4,22 | 0,96% | 21.589,00 |
| 04.02.2025 | 4,48 | 4,48 | 3,81 | 4,18 | 0,48% | 94.328,00 |
| 03.02.2025 | 4,31 | 4,47 | 4,11 | 4,16 | -3,70% | 48.214,00 |
| 31.01.2025 | 4,65 | 4,65 | 4,19 | 4,32 | -8,09% | 74.149,00 |
| 30.01.2025 | 4,30 | 4,70 | 4,07 | 4,70 | 10,07% | 64.254,00 |
| 29.01.2025 | 4,38 | 4,38 | 4,09 | 4,27 | -2,51% | 40.452,00 |
| 28.01.2025 | 4,25 | 4,38 | 4,00 | 4,38 | 4,53% | 32.419,00 |
| 27.01.2025 | 4,35 | 4,39 | 4,07 | 4,19 | -1,64% | 52.336,00 |
| 24.01.2025 | 4,30 | 4,39 | 4,16 | 4,26 | -0,23% | 57.715,00 |
| 23.01.2025 | 4,34 | 4,43 | 4,19 | 4,27 | -3,39% | 37.825,00 |
| 22.01.2025 | 4,44 | 4,58 | 4,25 | 4,42 | -2,00% | 49.354,00 |
| 21.01.2025 | 4,51 | 4,69 | 4,27 | 4,51 | -0,44% | 28.573,00 |
| 17.01.2025 | 4,72 | 4,85 | 4,53 | 4,53 | -3,41% | 54.512,00 |
| 16.01.2025 | 4,51 | 4,73 | 4,51 | 4,69 | 3,99% | 31.742,00 |
| 15.01.2025 | 4,40 | 4,70 | 4,40 | 4,51 | 3,68% | 33.983,00 |
| 14.01.2025 | 4,29 | 4,46 | 4,29 | 4,35 | 1,64% | 26.388,00 |
| 13.01.2025 | 4,33 | 4,38 | 4,26 | 4,28 | -1,38% | 52.266,00 |
| 10.01.2025 | 4,37 | 4,40 | 4,21 | 4,34 | -3,13% | 44.983,00 |
| 08.01.2025 | 4,68 | 4,79 | 4,28 | 4,48 | -5,68% | 73.943,00 |
| 07.01.2025 | 4,67 | 4,86 | 4,48 | 4,75 | 3,04% | 47.452,00 |
| 06.01.2025 | 4,50 | 4,75 | 4,41 | 4,61 | -7,24% | 284.495,00 |
| 03.01.2025 | 4,65 | 4,98 | 4,64 | 4,97 | 5,97% | 73.544,00 |
| 02.01.2025 | 4,53 | 4,80 | 4,45 | 4,69 | 1,30% | 58.561,00 |
| 31.12.2024 | 4,84 | 4,90 | 4,48 | 4,63 | -2,11% | 71.914,00 |
| 30.12.2024 | 4,60 | 4,93 | 4,26 | 4,73 | 1,07% | 151.269,00 |
| 27.12.2024 | 4,38 | 4,71 | 4,13 | 4,68 | 4,93% | 68.243,00 |
| 26.12.2024 | 4,24 | 4,55 | 4,11 | 4,46 | 5,19% | 63.922,00 |
| 24.12.2024 | 4,10 | 4,35 | 4,10 | 4,24 | 3,41% | 56.205,00 |
| 23.12.2024 | 4,02 | 4,19 | 3,89 | 4,10 | 1,74% | 87.312,00 |
| 20.12.2024 | 3,78 | 4,25 | 3,74 | 4,03 | 6,61% | 72.234,00 |
| 19.12.2024 | 3,71 | 4,03 | 3,61 | 3,78 | -2,07% | 133.297,00 |
| 18.12.2024 | 4,08 | 4,20 | 3,71 | 3,86 | -9,81% | 75.090,00 |
| 17.12.2024 | 4,13 | 4,29 | 4,00 | 4,28 | 3,88% | 50.185,00 |
| 16.12.2024 | 4,15 | 4,49 | 3,91 | 4,12 | -1,90% | 88.280,00 |
| 13.12.2024 | 4,40 | 4,40 | 4,16 | 4,20 | -5,62% | 52.711,00 |
| 12.12.2024 | 4,45 | 4,57 | 4,12 | 4,45 | -0,22% | 91.862,00 |