0,400$
-87,73%
Echtzeit-Aktienkurs Uxin Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Uxin Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 3,58 | 3,58 | 3,14 | 3,21 | -8,02% | 310.910,00 |
| 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% | 366.831,00 |
| 27.08.2025 | 3,91 | 3,94 | 3,58 | 3,71 | -5,12% | 295.056,00 |
| 26.08.2025 | 4,08 | 4,50 | 3,84 | 3,91 | -6,24% | 293.496,00 |
| 25.08.2025 | 3,69 | 4,40 | 3,65 | 4,17 | 13,01% | 677.338,00 |
| 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% | 191.900,00 |
| 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% | 159.171,00 |
| 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% | 223.699,00 |
| 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 | 8,36% | 212.122,00 |
| 11.08.2025 | 3,75 | 3,96 | 3,72 | 3,83 | 0,26% | 78.786,00 |
| 08.08.2025 | 3,72 | 4,00 | 3,72 | 3,82 | 1,87% | 183.685,00 |
| 07.08.2025 | 4,00 | 4,05 | 3,73 | 3,75 | -2,09% | 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% | 128.367,00 |
| 01.08.2025 | 3,54 | 3,80 | 3,32 | 3,67 | 5,46% | 123.575,00 |
| 31.07.2025 | 3,61 | 3,70 | 3,45 | 3,48 | -5,18% | 155.007,00 |
| 30.07.2025 | 3,78 | 3,90 | 3,61 | 3,67 | -4,92% | 144.965,00 |
| 29.07.2025 | 3,95 | 3,96 | 3,75 | 3,86 | -3,26% | 50.808,00 |
| 28.07.2025 | 4,16 | 4,17 | 3,89 | 3,99 | -5,90% | 212.865,00 |
| 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% | 62.842,00 |
| 23.07.2025 | 4,76 | 4,79 | 4,40 | 4,58 | -3,78% | 70.681,00 |
| 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% | 119.456,00 |
| 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% | 95.434,00 |
| 16.07.2025 | 4,75 | 5,06 | 4,40 | 4,72 | 1,72% | 125.756,00 |
| 15.07.2025 | 4,91 | 5,03 | 4,61 | 4,64 | -9,02% | 121.897,00 |
| 14.07.2025 | 5,00 | 5,18 | 4,50 | 5,10 | -0,78% | 205.299,00 |
| 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% | 113.975,00 |
| 01.07.2025 | 3,56 | 3,65 | 3,42 | 3,42 | -3,39% | 31.770,00 |
| 30.06.2025 | 3,73 | 3,73 | 3,51 | 3,54 | -3,01% | 35.229,00 |
| 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% | 32.600,00 |
| 25.06.2025 | 3,86 | 3,97 | 3,75 | 3,75 | -2,09% | 35.986,00 |
| 24.06.2025 | 3,82 | 3,89 | 3,78 | 3,83 | 0,52% | 10.848,00 |
| 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% | 64.801,00 |
| 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% | 162.386,00 |
| 11.06.2025 | 4,30 | 4,73 | 3,93 | 4,36 | 5,57% | 209.680,00 |
| 10.06.2025 | 3,99 | 4,16 | 3,77 | 4,13 | 7,55% | 31.582,00 |
| 09.06.2025 | 3,75 | 4,17 | 3,75 | 3,84 | 2,67% | 21.285,00 |
| 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% | 34.154,00 |
| 03.06.2025 | 4,16 | 4,17 | 3,93 | 3,95 | 0,84% | 34.441,00 |
| 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% | 5.012,00 |
| 27.05.2025 | 4,54 | 4,54 | 4,39 | 4,43 | -2,21% | 6.353,00 |
| 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 |
| 21.05.2025 | 4,64 | 4,64 | 4,37 | 4,54 | 0,00% | 10.309,00 |
| 20.05.2025 | 4,28 | 4,54 | 4,28 | 4,54 | 3,18% | 19.112,00 |
| 19.05.2025 | 4,30 | 4,50 | 4,10 | 4,40 | 0,46% | 12.722,00 |
| 16.05.2025 | 4,21 | 4,54 | 4,21 | 4,38 | -3,74% | 3.842,00 |
| 15.05.2025 | 4,59 | 4,77 | 4,03 | 4,55 | -0,87% | 54.179,00 |
| 14.05.2025 | 4,94 | 4,94 | 4,57 | 4,59 | -0,22% | 29.684,00 |
| 13.05.2025 | 4,66 | 4,97 | 4,58 | 4,60 | -4,98% | 33.859,00 |
| 12.05.2025 | 4,90 | 4,98 | 4,63 | 4,84 | 6,16% | 42.024,00 |
| 09.05.2025 | 4,66 | 4,85 | 4,52 | 4,56 | -4,60% | 18.736,00 |
| 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 |