0,400$
-87,73%
Echtzeit-Aktienkurs Uxin Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Uxin Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.12.2024 | 4,41 | 4,64 | 4,36 | 4,46 | -0,45% | 41.130,00 |
| 10.12.2024 | 4,51 | 4,68 | 4,42 | 4,48 | -4,48% | 72.297,00 |
| 09.12.2024 | 4,87 | 4,87 | 4,50 | 4,69 | 9,32% | 159.573,00 |
| 06.12.2024 | 4,35 | 4,62 | 4,21 | 4,29 | -0,46% | 80.972,00 |
| 05.12.2024 | 4,44 | 4,65 | 4,23 | 4,31 | -4,43% | 143.806,00 |
| 04.12.2024 | 5,31 | 5,84 | 4,41 | 4,51 | -11,74% | 376.084,00 |
| 03.12.2024 | 4,19 | 5,31 | 4,17 | 5,11 | 21,09% | 524.725,00 |
| 02.12.2024 | 3,98 | 4,26 | 3,98 | 4,22 | 4,98% | 171.086,00 |
| 29.11.2024 | 4,21 | 4,36 | 3,83 | 4,02 | -5,85% | 138.747,00 |
| 27.11.2024 | 4,34 | 4,64 | 4,10 | 4,27 | 0,23% | 209.746,00 |
| 26.11.2024 | 5,06 | 5,15 | 4,18 | 4,26 | -16,14% | 264.908,00 |
| 25.11.2024 | 7,35 | 7,48 | 5,03 | 5,08 | -19,49% | 626.308,00 |
| 22.11.2024 | 5,64 | 6,38 | 5,51 | 6,31 | 11,09% | 284.546,00 |
| 20.11.2024 | 5,58 | 5,68 | 5,02 | 5,68 | 7,98% | 222.268,00 |
| 19.11.2024 | 4,47 | 5,80 | 4,38 | 5,26 | 14,10% | 295.726,00 |
| 18.11.2024 | 4,43 | 4,78 | 4,21 | 4,61 | 1,99% | 105.268,00 |
| 15.11.2024 | 4,45 | 4,84 | 4,27 | 4,52 | 1,80% | 69.369,00 |
| 14.11.2024 | 4,73 | 4,84 | 4,41 | 4,44 | -7,69% | 79.129,00 |
| 13.11.2024 | 4,44 | 5,00 | 4,36 | 4,81 | 6,42% | 158.201,00 |
| 12.11.2024 | 4,51 | 4,74 | 4,18 | 4,52 | -3,21% | 217.934,00 |
| 11.11.2024 | 4,70 | 5,19 | 4,42 | 4,67 | -0,85% | 255.613,00 |
| 08.11.2024 | 4,12 | 5,11 | 4,12 | 4,71 | 13,77% | 342.750,00 |
| 07.11.2024 | 4,18 | 4,35 | 4,05 | 4,14 | 3,50% | 242.717,00 |
| 06.11.2024 | 3,93 | 4,20 | 3,80 | 4,00 | -2,44% | 143.280,00 |
| 05.11.2024 | 4,10 | 4,17 | 3,77 | 4,10 | 4,33% | 86.488,00 |
| 04.11.2024 | 3,96 | 4,94 | 3,91 | 3,93 | -0,76% | 590.971,00 |
| 01.11.2024 | 3,88 | 4,15 | 3,71 | 3,96 | -1,74% | 124.936,00 |
| 31.10.2024 | 4,08 | 4,23 | 3,93 | 4,03 | -4,73% | 108.078,00 |
| 30.10.2024 | 4,20 | 4,38 | 3,94 | 4,23 | 4,19% | 119.923,00 |
| 29.10.2024 | 4,40 | 4,55 | 4,02 | 4,06 | -8,76% | 162.420,00 |
| 28.10.2024 | 4,27 | 4,78 | 4,08 | 4,45 | 6,46% | 250.118,00 |
| 25.10.2024 | 4,42 | 4,74 | 4,15 | 4,18 | -5,64% | 149.213,00 |
| 24.10.2024 | 4,84 | 4,84 | 4,42 | 4,43 | -6,14% | 115.479,00 |
| 23.10.2024 | 5,50 | 5,64 | 4,38 | 4,72 | -14,18% | 320.114,00 |
| 22.10.2024 | 5,37 | 5,70 | 5,34 | 5,50 | 0,73% | 124.011,00 |
| 21.10.2024 | 5,64 | 5,75 | 5,31 | 5,46 | -8,24% | 231.453,00 |
| 18.10.2024 | 6,10 | 6,88 | 5,75 | 5,95 | 4,02% | 777.910,00 |
| 17.10.2024 | 5,73 | 6,17 | 5,56 | 5,72 | -3,70% | 260.185,00 |
| 16.10.2024 | 5,30 | 5,95 | 5,22 | 5,94 | 15,12% | 500.615,00 |
| 15.10.2024 | 5,50 | 5,75 | 5,08 | 5,16 | -8,67% | 301.602,00 |
| 14.10.2024 | 5,64 | 5,79 | 5,40 | 5,65 | 2,17% | 198.032,00 |
| 11.10.2024 | 5,57 | 5,85 | 5,26 | 5,53 | -1,95% | 311.260,00 |
| 10.10.2024 | 5,90 | 6,18 | 5,50 | 5,64 | -5,69% | 372.058,00 |
| 09.10.2024 | 5,58 | 6,53 | 5,55 | 5,98 | 0,50% | 511.242,00 |
| 08.10.2024 | 5,66 | 6,22 | 5,45 | 5,95 | -4,49% | 576.882,00 |
| 07.10.2024 | 7,34 | 7,39 | 5,82 | 6,23 | -15,24% | 2.110.308,00 |
| 04.10.2024 | 5,59 | 7,35 | 5,31 | 7,35 | 33,88% | 7.377.999,00 |
| 03.10.2024 | 5,40 | 5,74 | 5,01 | 5,49 | -1,08% | 1.069.291,00 |
| 02.10.2024 | 6,44 | 6,58 | 5,01 | 5,55 | -7,81% | 1.993.046,00 |
| 01.10.2024 | 6,15 | 6,37 | 4,80 | 6,02 | -10,28% | 5.678.119,00 |
| 30.09.2024 | 5,75 | 7,84 | 5,66 | 6,71 | 29,04% | 24.916.744,00 |
| 27.09.2024 | 2,96 | 5,97 | 2,92 | 5,20 | 83,75% | 46.686.357,00 |
| 26.09.2024 | 2,46 | 3,08 | 2,35 | 2,83 | 20,43% | 2.378.153,00 |
| 25.09.2024 | 2,41 | 2,49 | 2,25 | 2,35 | -6,37% | 526.268,00 |
| 24.09.2024 | 2,35 | 2,53 | 2,16 | 2,51 | 1,21% | 1.462.666,00 |
| 23.09.2024 | 1,61 | 2,64 | 1,57 | 2,48 | 56,47% | 18.242.375,00 |
| 20.09.2024 | 1,49 | 1,66 | 1,49 | 1,59 | 7,09% | 118.097,00 |
| 19.09.2024 | 1,53 | 1,57 | 1,46 | 1,48 | -2,63% | 32.017,00 |
| 18.09.2024 | 1,52 | 1,57 | 1,51 | 1,52 | 0,00% | 27.416,00 |
| 17.09.2024 | 1,51 | 1,55 | 1,50 | 1,52 | 0,66% | 15.114,00 |
| 16.09.2024 | 1,57 | 1,61 | 1,49 | 1,51 | -1,31% | 10.763,00 |
| 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 |