0,400$
-87,73%
Echtzeit-Aktienkurs Uxin Limited
Bid:
Ask:
Aktienkurse zur Uxin Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 1,18 | 1,18 | 1,16 | 1,16 | -0,85% | 25.717,00 |
| 27.08.2026 | 1,16 | 1,18 | 1,15 | 1,17 | 0,86% | 28.771,00 |
| 26.08.2026 | 1,21 | 1,21 | 1,16 | 1,16 | -1,69% | 36.779,00 |
| 25.08.2026 | 1,13 | 1,21 | 1,13 | 1,18 | 3,51% | 54.439,00 |
| 24.08.2026 | 1,19 | 1,20 | 1,13 | 1,14 | -5,00% | 43.112,00 |
| 21.08.2026 | 1,14 | 1,21 | 1,12 | 1,20 | 4,35% | 99.481,00 |
| 20.08.2026 | 1,13 | 1,16 | 1,11 | 1,15 | 1,77% | 47.202,00 |
| 19.08.2026 | 1,11 | 1,13 | 1,11 | 1,13 | 1,80% | 63.910,00 |
| 18.08.2026 | 1,11 | 1,13 | 1,10 | 1,11 | -1,77% | 84.509,00 |
| 17.08.2026 | 1,16 | 1,17 | 1,12 | 1,13 | -4,24% | 118.061,00 |
| 14.08.2026 | 1,19 | 1,24 | 1,15 | 1,18 | 0,00% | 160.656,00 |
| 13.08.2026 | 1,15 | 1,19 | 1,13 | 1,18 | 4,42% | 50.096,00 |
| 12.08.2026 | 1,19 | 1,19 | 1,13 | 1,13 | -3,42% | 62.568,00 |
| 11.08.2026 | 1,18 | 1,21 | 1,15 | 1,17 | 0,00% | 87.395,00 |
| 10.08.2026 | 1,23 | 1,23 | 1,11 | 1,17 | -8,59% | 236.824,00 |
| 07.08.2026 | 1,01 | 1,35 | 1,01 | 1,28 | 26,73% | 1.426.297,00 |
| 06.08.2026 | 1,21 | 1,22 | 0,90 | 1,01 | -17,21% | 1.364.985,00 |
| 05.08.2026 | 1,29 | 1,31 | 1,14 | 1,22 | -2,40% | 475.115,00 |
| 04.08.2026 | 1,35 | 1,37 | 1,24 | 1,25 | -6,72% | 366.009,00 |
| 03.08.2026 | 1,41 | 1,42 | 1,34 | 1,34 | -3,60% | 47.423,00 |
| 31.07.2026 | 1,42 | 1,43 | 1,38 | 1,39 | -0,71% | 78.908,00 |
| 30.07.2026 | 1,40 | 1,46 | 1,38 | 1,40 | 0,72% | 90.541,00 |
| 29.07.2026 | 1,43 | 1,46 | 1,25 | 1,39 | -2,80% | 1.056.688,00 |
| 28.07.2026 | 1,59 | 1,63 | 1,41 | 1,43 | -11,18% | 442.437,00 |
| 27.07.2026 | 1,53 | 1,63 | 1,50 | 1,61 | 7,33% | 97.393,00 |
| 24.07.2026 | 1,52 | 1,52 | 1,45 | 1,50 | -1,32% | 62.600,00 |
| 23.07.2026 | 1,51 | 1,53 | 1,50 | 1,52 | -0,65% | 35.101,00 |
| 22.07.2026 | 1,54 | 1,59 | 1,53 | 1,53 | -0,65% | 79.220,00 |
| 21.07.2026 | 1,55 | 1,63 | 1,52 | 1,54 | 0,98% | 112.331,00 |
| 20.07.2026 | 1,68 | 1,68 | 1,43 | 1,53 | -9,50% | 430.914,00 |
| 17.07.2026 | 1,60 | 1,71 | 1,60 | 1,69 | 4,66% | 117.487,00 |
| 16.07.2026 | 1,64 | 1,72 | 1,57 | 1,61 | -1,83% | 650.574,00 |
| 15.07.2026 | 1,73 | 1,80 | 1,64 | 1,64 | -4,65% | 149.702,00 |
| 14.07.2026 | 1,75 | 1,79 | 1,71 | 1,72 | -0,58% | 69.082,00 |
| 13.07.2026 | 1,81 | 1,84 | 1,70 | 1,73 | -4,95% | 165.182,00 |
| 10.07.2026 | 1,77 | 1,87 | 1,74 | 1,82 | 2,82% | 172.739,00 |
| 09.07.2026 | 1,78 | 1,83 | 1,75 | 1,77 | -0,56% | 269.786,00 |
| 08.07.2026 | 1,64 | 1,78 | 1,62 | 1,78 | 7,23% | 97.088,00 |
| 07.07.2026 | 1,70 | 1,74 | 1,63 | 1,66 | -2,64% | 211.224,00 |
| 06.07.2026 | 1,69 | 1,79 | 1,65 | 1,71 | 4,60% | 384.500,00 |
| 02.07.2026 | 1,94 | 1,94 | 1,61 | 1,63 | -15,98% | 737.890,00 |
| 01.07.2026 | 1,55 | 2,16 | 1,55 | 1,94 | 25,16% | 2.964.308,00 |
| 30.06.2026 | 1,50 | 1,57 | 1,50 | 1,55 | 3,33% | 157.421,00 |
| 29.06.2026 | 1,55 | 1,55 | 1,42 | 1,50 | -0,66% | 368.998,00 |
| 26.06.2026 | 1,59 | 1,59 | 1,48 | 1,51 | -6,79% | 375.032,00 |
| 25.06.2026 | 1,58 | 1,66 | 1,54 | 1,62 | 2,53% | 219.689,00 |
| 24.06.2026 | 1,62 | 1,68 | 1,57 | 1,58 | -2,47% | 312.624,00 |
| 23.06.2026 | 1,71 | 1,81 | 1,56 | 1,62 | -5,26% | 357.498,00 |
| 22.06.2026 | 1,92 | 1,95 | 1,71 | 1,71 | -10,94% | 216.952,00 |
| 18.06.2026 | 1,86 | 2,05 | 1,85 | 1,92 | 5,49% | 675.670,00 |
| 17.06.2026 | 1,90 | 1,90 | 1,71 | 1,82 | -4,21% | 329.002,00 |
| 16.06.2026 | 2,07 | 2,12 | 1,74 | 1,90 | -10,38% | 410.536,00 |
| 15.06.2026 | 2,08 | 2,14 | 2,05 | 2,12 | 5,47% | 273.132,00 |
| 12.06.2026 | 2,16 | 2,16 | 1,99 | 2,01 | -4,74% | 295.981,00 |
| 11.06.2026 | 2,17 | 2,23 | 2,10 | 2,11 | -2,31% | 126.122,00 |
| 10.06.2026 | 2,20 | 2,32 | 2,15 | 2,16 | -0,46% | 59.997,00 |
| 09.06.2026 | 2,15 | 2,25 | 2,12 | 2,17 | 1,40% | 42.477,00 |
| 08.06.2026 | 2,09 | 2,15 | 2,05 | 2,14 | 4,90% | 69.523,00 |
| 05.06.2026 | 2,21 | 2,24 | 2,04 | 2,04 | -9,73% | 124.012,00 |
| 04.06.2026 | 2,28 | 2,33 | 2,15 | 2,26 | -0,88% | 171.737,00 |
| 03.06.2026 | 2,30 | 2,37 | 2,24 | 2,28 | -1,72% | 162.613,00 |
| 02.06.2026 | 2,34 | 2,42 | 2,28 | 2,32 | 0,87% | 92.057,00 |
| 01.06.2026 | 2,22 | 2,31 | 2,18 | 2,30 | 2,22% | 107.974,00 |
| 29.05.2026 | 2,29 | 2,29 | 2,20 | 2,25 | -1,75% | 87.313,00 |
| 28.05.2026 | 2,33 | 2,39 | 2,29 | 2,29 | -1,72% | 49.059,00 |
| 27.05.2026 | 2,29 | 2,41 | 2,26 | 2,33 | 4,02% | 61.675,00 |
| 26.05.2026 | 2,18 | 2,29 | 2,16 | 2,24 | 4,19% | 96.691,00 |
| 22.05.2026 | 2,08 | 2,20 | 2,01 | 2,15 | -2,27% | 287.194,00 |
| 21.05.2026 | 2,39 | 2,39 | 2,14 | 2,20 | -7,56% | 189.500,00 |
| 20.05.2026 | 2,33 | 2,40 | 2,30 | 2,38 | 1,71% | 58.481,00 |
| 19.05.2026 | 2,40 | 2,46 | 2,27 | 2,34 | -3,31% | 157.748,00 |
| 18.05.2026 | 2,54 | 2,58 | 2,42 | 2,42 | -4,72% | 62.940,00 |
| 15.05.2026 | 2,59 | 2,64 | 2,53 | 2,54 | -3,79% | 77.957,00 |
| 14.05.2026 | 2,58 | 2,69 | 2,51 | 2,64 | 2,72% | 81.034,00 |
| 13.05.2026 | 2,64 | 2,64 | 2,56 | 2,57 | -2,28% | 95.731,00 |
| 12.05.2026 | 2,59 | 2,64 | 2,55 | 2,63 | 1,94% | 82.538,00 |
| 11.05.2026 | 2,72 | 2,72 | 2,54 | 2,58 | -5,84% | 166.827,00 |
| 08.05.2026 | 2,82 | 2,88 | 2,63 | 2,74 | -3,52% | 156.489,00 |
| 07.05.2026 | 2,89 | 2,92 | 2,81 | 2,84 | -1,73% | 89.635,00 |
| 06.05.2026 | 2,86 | 2,98 | 2,81 | 2,89 | 0,70% | 145.368,00 |
| 05.05.2026 | 3,14 | 3,14 | 2,86 | 2,87 | -8,60% | 97.165,00 |
| 04.05.2026 | 2,87 | 3,19 | 2,87 | 3,14 | 8,65% | 179.745,00 |
| 01.05.2026 | 2,98 | 3,01 | 2,87 | 2,89 | -2,36% | 78.475,00 |
| 30.04.2026 | 2,93 | 3,03 | 2,92 | 2,96 | 1,72% | 91.280,00 |
| 29.04.2026 | 2,97 | 3,09 | 2,89 | 2,91 | -1,69% | 105.755,00 |
| 28.04.2026 | 2,93 | 2,98 | 2,91 | 2,96 | -0,67% | 83.465,00 |
| 27.04.2026 | 2,91 | 2,99 | 2,88 | 2,98 | 2,41% | 121.440,00 |
| 24.04.2026 | 2,79 | 2,95 | 2,77 | 2,91 | 3,19% | 186.748,00 |
| 23.04.2026 | 2,89 | 2,89 | 2,75 | 2,82 | -2,08% | 152.599,00 |
| 22.04.2026 | 2,93 | 2,95 | 2,88 | 2,88 | -1,37% | 110.196,00 |
| 21.04.2026 | 2,91 | 2,97 | 2,90 | 2,92 | -0,34% | 135.125,00 |
| 20.04.2026 | 2,96 | 2,96 | 2,87 | 2,93 | -1,01% | 203.245,00 |
| 17.04.2026 | 3,05 | 3,10 | 2,92 | 2,96 | -1,99% | 240.398,00 |
| 16.04.2026 | 2,97 | 3,06 | 2,95 | 3,02 | 1,68% | 197.482,00 |
| 15.04.2026 | 3,02 | 3,02 | 2,95 | 2,97 | -1,00% | 131.071,00 |
| 14.04.2026 | 3,09 | 3,17 | 2,98 | 3,00 | -1,96% | 117.933,00 |
| 13.04.2026 | 2,92 | 3,14 | 2,83 | 3,06 | 3,03% | 393.578,00 |
| 10.04.2026 | 3,05 | 3,10 | 2,81 | 2,97 | -1,33% | 323.828,00 |
| 09.04.2026 | 3,01 | 3,07 | 2,89 | 3,01 | 1,35% | 262.200,00 |
| 08.04.2026 | 3,22 | 3,27 | 2,90 | 2,97 | -0,67% | 338.049,00 |