0,400$
-87,73%
Echtzeit-Aktienkurs Uxin Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Uxin Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,03 | 3,15 | 2,98 | 3,10 | -0,96% | 142.247,00 |
| 14.10.2025 | 2,90 | 3,13 | 2,72 | 3,13 | 7,93% | 261.748,00 |
| 13.10.2025 | 3,30 | 3,32 | 2,90 | 2,90 | -9,09% | 258.808,00 |
| 10.10.2025 | 3,36 | 3,66 | 3,18 | 3,19 | -6,18% | 374.758,00 |
| 09.10.2025 | 3,36 | 3,51 | 3,25 | 3,40 | 1,49% | 410.770,00 |
| 08.10.2025 | 3,36 | 3,42 | 3,24 | 3,35 | -0,30% | 165.601,00 |
| 07.10.2025 | 3,58 | 3,58 | 3,26 | 3,36 | -2,61% | 205.365,00 |
| 06.10.2025 | 3,49 | 3,68 | 3,45 | 3,45 | 1,47% | 428.305,00 |
| 02.10.2025 | 3,45 | 3,45 | 3,36 | 3,40 | 1,19% | 133.738,00 |
| 01.10.2025 | 3,46 | 3,46 | 3,30 | 3,36 | -2,89% | 139.723,00 |
| 30.09.2025 | 3,43 | 3,57 | 3,35 | 3,46 | -0,57% | 183.984,00 |
| 29.09.2025 | 3,81 | 3,94 | 3,41 | 3,48 | -0,85% | 352.717,00 |
| 26.09.2025 | 3,40 | 3,63 | 3,39 | 3,51 | 0,86% | 316.145,00 |
| 25.09.2025 | 3,47 | 3,56 | 3,37 | 3,48 | -2,79% | 242.217,00 |
| 24.09.2025 | 3,67 | 3,67 | 3,45 | 3,58 | 0,85% | 251.813,00 |
| 23.09.2025 | 3,57 | 3,58 | 3,39 | 3,55 | 2,60% | 230.156,00 |
| 22.09.2025 | 4,00 | 4,09 | 3,22 | 3,46 | -10,82% | 1.078.278,00 |
| 19.09.2025 | 3,63 | 3,98 | 3,49 | 3,88 | 9,30% | 605.634,00 |
| 18.09.2025 | 3,47 | 3,58 | 3,36 | 3,55 | 0,57% | 148.389,00 |
| 17.09.2025 | 3,31 | 3,55 | 3,31 | 3,53 | 8,28% | 161.643,00 |
| 16.09.2025 | 3,38 | 3,38 | 3,21 | 3,26 | -2,10% | 122.738,00 |
| 15.09.2025 | 3,54 | 3,54 | 3,27 | 3,33 | -4,86% | 169.152,00 |
| 12.09.2025 | 3,60 | 3,60 | 3,38 | 3,50 | -3,05% | 115.949,00 |
| 11.09.2025 | 3,33 | 3,64 | 3,25 | 3,61 | 9,39% | 182.948,00 |
| 10.09.2025 | 3,40 | 3,40 | 3,21 | 3,30 | -1,79% | 121.426,00 |
| 09.09.2025 | 3,43 | 3,44 | 3,26 | 3,36 | -1,75% | 111.170,00 |
| 08.09.2025 | 3,53 | 3,55 | 3,37 | 3,42 | -2,29% | 137.252,00 |
| 05.09.2025 | 3,60 | 3,60 | 3,45 | 3,50 | -1,13% | 112.363,00 |
| 04.09.2025 | 3,60 | 3,68 | 3,35 | 3,54 | -1,94% | 178.308,00 |
| 03.09.2025 | 3,21 | 3,74 | 3,13 | 3,61 | 12,46% | 408.929,00 |
| 02.09.2025 | 3,58 | 3,58 | 3,14 | 3,21 | -8,02% | 310.189,00 |
| 29.08.2025 | 3,61 | 3,73 | 3,42 | 3,49 | -4,90% | 366.337,00 |
| 28.08.2025 | 3,74 | 3,74 | 3,55 | 3,67 | -1,08% | 366.780,00 |
| 27.08.2025 | 3,91 | 3,94 | 3,58 | 3,71 | -5,12% | 294.329,00 |
| 26.08.2025 | 4,08 | 4,50 | 3,84 | 3,91 | -6,24% | 293.473,00 |
| 25.08.2025 | 3,69 | 4,40 | 3,65 | 4,17 | 13,01% | 676.995,00 |
| 22.08.2025 | 3,66 | 3,80 | 3,64 | 3,69 | -0,54% | 131.091,00 |
| 21.08.2025 | 3,51 | 3,75 | 3,51 | 3,71 | 2,77% | 155.444,00 |
| 20.08.2025 | 3,75 | 3,75 | 3,53 | 3,61 | -2,17% | 191.884,00 |
| 19.08.2025 | 3,76 | 3,76 | 3,55 | 3,69 | 1,65% | 217.060,00 |
| 18.08.2025 | 3,72 | 3,80 | 3,51 | 3,63 | 0,55% | 157.968,00 |
| 15.08.2025 | 3,81 | 3,87 | 3,61 | 3,61 | -4,87% | 196.546,00 |
| 14.08.2025 | 4,07 | 4,14 | 3,70 | 3,80 | -6,06% | 223.496,00 |
| 13.08.2025 | 4,22 | 4,35 | 4,03 | 4,04 | -2,65% | 223.769,00 |
| 12.08.2025 | 3,77 | 4,28 | 3,77 | 4,15 | 8,64% | 212.122,00 |
| 11.08.2025 | 3,75 | 3,96 | 3,72 | 3,82 | 0,00% | 78.786,00 |
| 08.08.2025 | 3,72 | 4,00 | 3,72 | 3,82 | 2,41% | 183.685,00 |
| 07.08.2025 | 4,00 | 4,05 | 3,73 | 3,73 | -2,61% | 95.491,00 |
| 06.08.2025 | 3,72 | 4,07 | 3,65 | 3,83 | 2,96% | 202.838,00 |
| 05.08.2025 | 3,66 | 4,13 | 3,58 | 3,72 | 1,92% | 209.339,00 |
| 04.08.2025 | 3,65 | 3,98 | 3,51 | 3,65 | -0,54% | 128.352,00 |
| 01.08.2025 | 3,54 | 3,80 | 3,32 | 3,67 | 5,76% | 123.575,00 |
| 31.07.2025 | 3,61 | 3,70 | 3,45 | 3,47 | -5,45% | 154.992,00 |
| 30.07.2025 | 3,78 | 3,90 | 3,61 | 3,67 | -3,17% | 144.610,00 |
| 29.07.2025 | 3,95 | 3,96 | 3,75 | 3,79 | -5,01% | 50.797,00 |
| 28.07.2025 | 4,16 | 4,17 | 3,89 | 3,99 | -5,90% | 212.850,00 |
| 25.07.2025 | 4,45 | 4,47 | 4,16 | 4,24 | -4,72% | 95.156,00 |
| 24.07.2025 | 4,62 | 4,62 | 4,33 | 4,45 | -2,84% | 62.611,00 |
| 23.07.2025 | 4,76 | 4,79 | 4,40 | 4,58 | -3,78% | 70.680,00 |
| 22.07.2025 | 4,67 | 4,80 | 4,46 | 4,76 | 0,21% | 94.643,00 |
| 21.07.2025 | 4,69 | 4,75 | 4,57 | 4,75 | 4,17% | 118.946,00 |
| 18.07.2025 | 4,43 | 4,58 | 4,28 | 4,56 | 3,64% | 81.894,00 |
| 17.07.2025 | 4,72 | 4,74 | 4,38 | 4,40 | -6,78% | 94.860,00 |
| 16.07.2025 | 4,75 | 5,06 | 4,40 | 4,72 | 1,72% | 125.705,00 |
| 15.07.2025 | 4,91 | 5,03 | 4,61 | 4,64 | -9,02% | 121.856,00 |
| 14.07.2025 | 5,00 | 5,18 | 4,50 | 5,10 | -0,78% | 205.243,00 |
| 11.07.2025 | 3,77 | 5,36 | 3,74 | 5,14 | 33,85% | 609.318,00 |
| 10.07.2025 | 3,69 | 3,91 | 3,69 | 3,84 | 4,35% | 60.021,00 |
| 09.07.2025 | 3,67 | 3,80 | 3,66 | 3,68 | 0,27% | 18.088,00 |
| 08.07.2025 | 3,88 | 3,95 | 3,66 | 3,67 | -2,13% | 32.780,00 |
| 07.07.2025 | 3,91 | 3,91 | 3,63 | 3,75 | -3,97% | 22.287,00 |
| 03.07.2025 | 3,71 | 3,91 | 3,58 | 3,91 | 6,11% | 47.173,00 |
| 02.07.2025 | 3,50 | 4,00 | 3,50 | 3,68 | 7,60% | 113.281,00 |
| 01.07.2025 | 3,56 | 3,65 | 3,42 | 3,42 | -3,39% | 31.748,00 |
| 30.06.2025 | 3,73 | 3,73 | 3,51 | 3,54 | -3,01% | 34.929,00 |
| 27.06.2025 | 3,76 | 3,78 | 3,63 | 3,65 | -4,20% | 47.895,00 |
| 26.06.2025 | 3,89 | 3,89 | 3,77 | 3,81 | 1,60% | 32.591,00 |
| 25.06.2025 | 3,86 | 3,97 | 3,75 | 3,75 | -2,09% | 35.886,00 |
| 24.06.2025 | 3,82 | 3,89 | 3,78 | 3,83 | 0,52% | 10.295,00 |
| 23.06.2025 | 3,89 | 3,98 | 3,73 | 3,81 | -2,81% | 43.075,00 |
| 20.06.2025 | 3,85 | 3,94 | 3,73 | 3,92 | 2,35% | 36.443,00 |
| 18.06.2025 | 3,99 | 4,11 | 3,80 | 3,83 | -2,30% | 37.720,00 |
| 17.06.2025 | 4,00 | 4,30 | 3,90 | 3,92 | -2,73% | 56.310,00 |
| 16.06.2025 | 3,96 | 4,20 | 3,68 | 4,03 | 8,63% | 64.645,00 |
| 13.06.2025 | 4,00 | 4,00 | 3,64 | 3,71 | -7,02% | 56.341,00 |
| 12.06.2025 | 4,73 | 4,73 | 3,92 | 3,99 | -8,49% | 162.375,00 |
| 11.06.2025 | 4,30 | 4,73 | 3,93 | 4,36 | 5,57% | 207.613,00 |
| 10.06.2025 | 3,99 | 4,16 | 3,77 | 4,13 | 7,55% | 31.450,00 |
| 09.06.2025 | 3,75 | 4,17 | 3,75 | 3,84 | 2,67% | 21.225,00 |
| 06.06.2025 | 3,90 | 3,90 | 3,70 | 3,74 | -1,58% | 20.509,00 |
| 05.06.2025 | 4,00 | 4,00 | 3,75 | 3,80 | -2,89% | 23.702,00 |
| 04.06.2025 | 4,07 | 4,20 | 3,82 | 3,91 | -1,01% | 34.153,00 |
| 03.06.2025 | 4,16 | 4,17 | 3,93 | 3,95 | 0,84% | 34.250,00 |
| 02.06.2025 | 4,25 | 4,25 | 3,91 | 3,92 | -4,39% | 19.627,00 |
| 30.05.2025 | 4,36 | 4,42 | 4,09 | 4,10 | -6,39% | 25.925,00 |
| 29.05.2025 | 4,41 | 4,46 | 4,25 | 4,38 | 0,46% | 12.459,00 |
| 28.05.2025 | 4,43 | 4,46 | 4,34 | 4,36 | -1,58% | 4.997,00 |
| 27.05.2025 | 4,54 | 4,54 | 4,39 | 4,43 | -2,21% | 6.347,00 |
| 23.05.2025 | 4,38 | 4,56 | 4,37 | 4,53 | 2,26% | 2.589,00 |
| 22.05.2025 | 4,42 | 4,60 | 4,28 | 4,43 | -2,42% | 9.209,00 |