11,455$
2,55%
Echtzeit-Aktienkurs Weibo Corp
Bid:
Ask:
Aktienkurse zur Weibo Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 11,30 | 11,60 | 11,24 | 11,46 | 2,60% | 960.019,00 |
| 28.08.2025 | 11,17 | 11,31 | 11,11 | 11,17 | 0,00% | 1.403.503,00 |
| 27.08.2025 | 10,95 | 11,17 | 10,89 | 11,17 | -1,33% | 789.669,00 |
| 26.08.2025 | 11,52 | 11,58 | 11,29 | 11,32 | -1,99% | 715.849,00 |
| 25.08.2025 | 11,53 | 11,76 | 11,51 | 11,55 | 0,61% | 1.804.112,00 |
| 22.08.2025 | 11,49 | 11,66 | 11,45 | 11,48 | 1,77% | 1.062.615,00 |
| 21.08.2025 | 11,22 | 11,39 | 11,13 | 11,28 | 1,08% | 638.012,00 |
| 20.08.2025 | 11,22 | 11,28 | 11,07 | 11,16 | -0,45% | 1.098.038,00 |
| 19.08.2025 | 11,93 | 11,95 | 11,20 | 11,21 | -6,11% | 2.102.488,00 |
| 18.08.2025 | 11,72 | 11,97 | 11,61 | 11,94 | 3,38% | 2.624.527,00 |
| 15.08.2025 | 11,56 | 11,79 | 11,22 | 11,55 | 0,96% | 2.782.543,00 |
| 14.08.2025 | 10,54 | 11,51 | 10,30 | 11,44 | 11,28% | 5.517.347,00 |
| 13.08.2025 | 10,41 | 10,47 | 10,15 | 10,28 | 1,78% | 1.733.782,00 |
| 12.08.2025 | 9,79 | 10,13 | 9,79 | 10,10 | 3,86% | 659.366,00 |
| 11.08.2025 | 9,99 | 10,01 | 9,70 | 9,73 | -1,67% | 615.221,00 |
| 08.08.2025 | 9,70 | 9,95 | 9,65 | 9,89 | 1,75% | 902.881,00 |
| 07.08.2025 | 9,80 | 9,88 | 9,71 | 9,72 | -0,31% | 380.664,00 |
| 06.08.2025 | 9,74 | 9,79 | 9,60 | 9,75 | -0,10% | 377.596,00 |
| 05.08.2025 | 9,71 | 9,80 | 9,64 | 9,76 | 1,46% | 1.111.633,00 |
| 04.08.2025 | 9,68 | 9,79 | 9,60 | 9,62 | 1,26% | 400.239,00 |
| 01.08.2025 | 9,50 | 9,58 | 9,38 | 9,50 | -1,45% | 528.156,00 |
| 31.07.2025 | 9,76 | 9,80 | 9,48 | 9,64 | -2,03% | 1.030.378,00 |
| 30.07.2025 | 10,11 | 10,19 | 9,81 | 9,84 | -3,72% | 877.832,00 |
| 29.07.2025 | 10,17 | 10,33 | 10,17 | 10,22 | 0,39% | 547.016,00 |
| 28.07.2025 | 10,19 | 10,36 | 10,11 | 10,18 | -0,10% | 697.877,00 |
| 25.07.2025 | 10,20 | 10,22 | 9,98 | 10,19 | -1,26% | 673.425,00 |
| 24.07.2025 | 10,54 | 10,64 | 10,28 | 10,32 | -2,73% | 767.757,00 |
| 23.07.2025 | 10,38 | 10,68 | 10,38 | 10,61 | 4,02% | 1.204.627,00 |
| 22.07.2025 | 10,13 | 10,27 | 10,06 | 10,20 | 0,59% | 744.872,00 |
| 21.07.2025 | 10,24 | 10,34 | 10,13 | 10,14 | -0,98% | 663.431,00 |
| 18.07.2025 | 10,17 | 10,35 | 10,14 | 10,24 | 1,09% | 772.312,00 |
| 17.07.2025 | 10,14 | 10,22 | 10,07 | 10,13 | -0,49% | 511.838,00 |
| 16.07.2025 | 10,32 | 10,32 | 10,00 | 10,18 | -1,83% | 790.241,00 |
| 15.07.2025 | 9,94 | 10,42 | 9,94 | 10,37 | 6,03% | 1.982.043,00 |
| 14.07.2025 | 9,77 | 9,90 | 9,70 | 9,78 | 0,51% | 423.223,00 |
| 11.07.2025 | 9,76 | 9,81 | 9,71 | 9,73 | -0,31% | 395.485,00 |
| 10.07.2025 | 9,83 | 9,92 | 9,74 | 9,76 | 0,21% | 715.481,00 |
| 09.07.2025 | 9,74 | 9,81 | 9,64 | 9,74 | -0,31% | 880.827,00 |
| 08.07.2025 | 9,77 | 10,12 | 9,75 | 9,77 | 1,45% | 1.430.155,00 |
| 07.07.2025 | 9,48 | 9,78 | 9,48 | 9,63 | 0,84% | 675.440,00 |
| 03.07.2025 | 9,48 | 9,57 | 9,42 | 9,55 | 0,53% | 383.941,00 |
| 02.07.2025 | 9,50 | 9,52 | 9,42 | 9,50 | -0,21% | 408.877,00 |
| 01.07.2025 | 9,55 | 9,58 | 9,41 | 9,52 | -0,10% | 591.819,00 |
| 30.06.2025 | 9,61 | 9,65 | 9,43 | 9,53 | -1,45% | 592.613,00 |
| 27.06.2025 | 9,64 | 9,74 | 9,55 | 9,67 | 0,52% | 557.779,00 |
| 26.06.2025 | 9,78 | 9,79 | 9,57 | 9,62 | -1,13% | 940.215,00 |
| 25.06.2025 | 9,84 | 9,84 | 9,68 | 9,73 | -0,82% | 605.704,00 |
| 24.06.2025 | 9,48 | 9,84 | 9,44 | 9,81 | 5,71% | 1.099.967,00 |
| 23.06.2025 | 9,40 | 9,44 | 9,27 | 9,28 | -1,17% | 1.253.376,00 |
| 20.06.2025 | 9,52 | 9,57 | 9,36 | 9,39 | -1,16% | 1.619.916,00 |
| 18.06.2025 | 9,54 | 9,55 | 9,43 | 9,50 | -1,14% | 697.851,00 |
| 17.06.2025 | 9,80 | 9,80 | 9,60 | 9,61 | -1,74% | 671.302,00 |
| 16.06.2025 | 9,68 | 9,94 | 9,65 | 9,78 | 2,41% | 1.109.214,00 |
| 13.06.2025 | 9,53 | 9,65 | 9,49 | 9,55 | -1,44% | 1.064.155,00 |
| 12.06.2025 | 9,75 | 9,75 | 9,61 | 9,69 | -0,41% | 883.380,00 |
| 11.06.2025 | 9,81 | 10,03 | 9,71 | 9,73 | 0,62% | 1.392.476,00 |
| 10.06.2025 | 9,80 | 9,82 | 9,64 | 9,67 | -1,23% | 652.158,00 |
| 09.06.2025 | 9,76 | 9,92 | 9,70 | 9,79 | 1,45% | 1.745.171,00 |
| 06.06.2025 | 9,55 | 9,65 | 9,48 | 9,65 | 1,79% | 1.323.543,00 |
| 05.06.2025 | 9,57 | 9,63 | 9,42 | 9,48 | 0,11% | 882.088,00 |
| 04.06.2025 | 9,24 | 9,52 | 9,23 | 9,47 | 3,16% | 968.547,00 |
| 03.06.2025 | 9,20 | 9,29 | 9,14 | 9,18 | 0,00% | 730.085,00 |
| 02.06.2025 | 9,06 | 9,20 | 9,04 | 9,18 | 1,44% | 724.142,00 |
| 30.05.2025 | 9,12 | 9,12 | 8,91 | 9,05 | -1,74% | 1.194.400,00 |
| 29.05.2025 | 9,33 | 9,34 | 9,15 | 9,21 | 0,11% | 1.328.108,00 |
| 28.05.2025 | 9,24 | 9,28 | 9,18 | 9,20 | -0,65% | 1.089.862,00 |
| 27.05.2025 | 9,31 | 9,42 | 9,15 | 9,26 | -1,17% | 1.626.740,00 |
| 23.05.2025 | 9,21 | 9,50 | 9,21 | 9,37 | -0,43% | 1.891.839,00 |
| 22.05.2025 | 9,05 | 9,60 | 9,00 | 9,41 | 7,18% | 4.672.932,00 |
| 21.05.2025 | 8,79 | 8,90 | 8,55 | 8,78 | 4,28% | 3.908.302,00 |
| 20.05.2025 | 8,56 | 8,64 | 8,38 | 8,42 | -0,59% | 757.452,00 |
| 19.05.2025 | 8,49 | 8,50 | 8,34 | 8,47 | -0,35% | 1.194.239,00 |
| 16.05.2025 | 8,50 | 8,59 | 8,45 | 8,50 | 0,71% | 653.475,00 |
| 15.05.2025 | 8,59 | 8,61 | 8,43 | 8,44 | -3,21% | 670.469,00 |
| 14.05.2025 | 8,84 | 8,84 | 8,68 | 8,72 | 0,11% | 912.588,00 |
| 13.05.2025 | 8,63 | 8,81 | 8,57 | 8,71 | -1,36% | 892.994,00 |
| 12.05.2025 | 8,77 | 8,90 | 8,72 | 8,83 | 3,40% | 851.747,00 |
| 09.05.2025 | 8,61 | 8,79 | 8,52 | 8,54 | 0,00% | 828.397,00 |
| 08.05.2025 | 8,48 | 8,59 | 8,40 | 8,54 | 1,55% | 1.173.176,00 |
| 07.05.2025 | 8,60 | 8,72 | 8,36 | 8,41 | -2,44% | 950.390,00 |
| 06.05.2025 | 8,46 | 8,73 | 8,46 | 8,62 | 1,77% | 1.363.976,00 |
| 05.05.2025 | 8,28 | 8,52 | 8,27 | 8,47 | 1,44% | 746.755,00 |
| 02.05.2025 | 8,35 | 8,45 | 8,30 | 8,35 | 3,09% | 816.889,00 |
| 01.05.2025 | 8,16 | 8,16 | 8,05 | 8,10 | 0,12% | 405.094,00 |
| 30.04.2025 | 8,12 | 8,23 | 7,97 | 8,09 | -0,49% | 922.059,00 |
| 29.04.2025 | 8,15 | 8,19 | 8,07 | 8,13 | -0,61% | 587.763,00 |
| 28.04.2025 | 8,05 | 8,22 | 8,05 | 8,18 | 0,86% | 456.977,00 |
| 25.04.2025 | 8,10 | 8,20 | 8,04 | 8,11 | -1,10% | 588.684,00 |
| 24.04.2025 | 8,04 | 8,23 | 7,93 | 8,20 | 1,86% | 815.446,00 |
| 23.04.2025 | 7,92 | 8,18 | 7,92 | 8,05 | 2,94% | 1.197.693,00 |
| 22.04.2025 | 7,76 | 7,94 | 7,74 | 7,82 | 1,96% | 973.713,00 |
| 21.04.2025 | 7,59 | 7,69 | 7,44 | 7,67 | 0,79% | 982.236,00 |
| 17.04.2025 | 7,72 | 7,87 | 7,56 | 7,61 | 0,93% | 1.754.073,00 |
| 16.04.2025 | 7,59 | 7,59 | 7,45 | 7,54 | -2,20% | 2.193.577,00 |
| 15.04.2025 | 7,65 | 7,81 | 7,57 | 7,71 | 1,05% | 1.247.542,00 |
| 14.04.2025 | 7,74 | 7,97 | 7,61 | 7,63 | 0,39% | 1.785.353,00 |
| 11.04.2025 | 7,60 | 7,67 | 7,40 | 7,60 | 3,54% | 2.333.195,00 |
| 10.04.2025 | 7,58 | 7,65 | 7,18 | 7,34 | -4,30% | 3.395.592,00 |
| 09.04.2025 | 7,11 | 7,68 | 7,10 | 7,67 | -2,29% | 4.318.019,00 |
| 08.04.2025 | 8,57 | 8,69 | 7,67 | 7,85 | -5,76% | 5.041.747,00 |