9,180$
-2,75%
Echtzeit-Aktienkurs Weibo Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Weibo Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 9,24 | 9,30 | 9,13 | 9,18 | -2,81% | 1.526.487,00 |
| 02.04.2025 | 9,54 | 9,61 | 9,33 | 9,44 | -0,11% | 1.072.279,00 |
| 01.04.2025 | 9,51 | 9,53 | 9,32 | 9,45 | -0,26% | 1.364.244,00 |
| 31.03.2025 | 9,38 | 9,50 | 9,21 | 9,48 | 0,91% | 1.342.469,00 |
| 28.03.2025 | 9,95 | 9,95 | 9,37 | 9,39 | -6,19% | 2.140.418,00 |
| 27.03.2025 | 9,84 | 10,24 | 9,82 | 10,01 | 1,32% | 1.093.321,00 |
| 26.03.2025 | 9,91 | 10,00 | 9,69 | 9,88 | -0,30% | 1.353.111,00 |
| 25.03.2025 | 10,04 | 10,19 | 9,84 | 9,91 | -2,75% | 1.836.852,00 |
| 24.03.2025 | 10,35 | 10,35 | 9,94 | 10,19 | 0,69% | 2.595.838,00 |
| 21.03.2025 | 10,09 | 10,27 | 9,95 | 10,12 | -0,49% | 3.533.703,00 |
| 20.03.2025 | 10,38 | 10,38 | 10,12 | 10,17 | -4,95% | 2.325.675,00 |
| 19.03.2025 | 10,86 | 10,89 | 10,56 | 10,70 | -1,38% | 1.215.826,00 |
| 18.03.2025 | 11,00 | 11,11 | 10,64 | 10,85 | -0,46% | 1.481.963,00 |
| 17.03.2025 | 10,60 | 11,02 | 10,59 | 10,90 | 3,27% | 2.621.550,00 |
| 14.03.2025 | 10,71 | 10,76 | 10,38 | 10,56 | 1,30% | 1.958.947,00 |
| 13.03.2025 | 10,43 | 10,62 | 10,08 | 10,42 | -3,16% | 3.277.869,00 |
| 12.03.2025 | 10,56 | 10,84 | 10,55 | 10,76 | -1,82% | 961.882,00 |
| 11.03.2025 | 11,00 | 11,37 | 10,71 | 10,96 | 2,14% | 2.284.418,00 |
| 10.03.2025 | 10,91 | 10,93 | 10,55 | 10,73 | -1,74% | 1.473.255,00 |
| 07.03.2025 | 10,97 | 11,23 | 10,79 | 10,92 | 1,02% | 1.414.395,00 |
| 06.03.2025 | 10,93 | 10,98 | 10,67 | 10,81 | 1,22% | 1.736.542,00 |
| 05.03.2025 | 10,31 | 10,75 | 10,26 | 10,68 | 5,95% | 1.561.901,00 |
| 04.03.2025 | 9,95 | 10,17 | 9,77 | 10,08 | 2,23% | 1.159.144,00 |
| 03.03.2025 | 10,11 | 10,45 | 9,85 | 9,86 | -1,50% | 1.195.593,00 |
| 28.02.2025 | 10,27 | 10,31 | 10,00 | 10,01 | -4,94% | 2.034.169,00 |
| 27.02.2025 | 10,71 | 10,83 | 10,40 | 10,53 | -2,68% | 1.139.870,00 |
| 26.02.2025 | 10,83 | 11,20 | 10,73 | 10,82 | 2,03% | 1.167.344,00 |
| 25.02.2025 | 11,00 | 11,08 | 10,54 | 10,61 | -0,70% | 1.638.547,00 |
| 24.02.2025 | 11,08 | 11,10 | 10,56 | 10,68 | -5,82% | 1.750.491,00 |
| 21.02.2025 | 11,56 | 11,77 | 11,15 | 11,34 | 2,62% | 4.105.806,00 |
| 20.02.2025 | 10,73 | 11,15 | 10,66 | 11,05 | 5,24% | 3.614.133,00 |
| 19.02.2025 | 10,68 | 10,68 | 10,24 | 10,50 | -3,05% | 1.512.362,00 |
| 18.02.2025 | 11,21 | 11,21 | 10,33 | 10,83 | -2,43% | 2.236.635,00 |
| 14.02.2025 | 11,60 | 11,67 | 10,75 | 11,10 | 1,93% | 2.789.070,00 |
| 13.02.2025 | 10,40 | 10,89 | 10,25 | 10,89 | 3,91% | 1.598.046,00 |
| 12.02.2025 | 10,45 | 10,70 | 10,32 | 10,48 | 1,06% | 1.267.195,00 |
| 11.02.2025 | 10,52 | 10,59 | 10,22 | 10,37 | -4,95% | 1.303.360,00 |
| 10.02.2025 | 10,96 | 11,23 | 10,75 | 10,91 | 1,39% | 2.203.085,00 |
| 07.02.2025 | 10,92 | 11,15 | 10,60 | 10,76 | 0,19% | 1.719.023,00 |
| 06.02.2025 | 10,34 | 10,97 | 10,34 | 10,74 | 5,09% | 1.730.766,00 |
| 05.02.2025 | 10,01 | 10,31 | 9,93 | 10,22 | 0,59% | 788.441,00 |
| 04.02.2025 | 10,12 | 10,50 | 10,08 | 10,16 | 0,99% | 1.260.511,00 |
| 03.02.2025 | 9,62 | 10,12 | 9,56 | 10,06 | 2,44% | 863.752,00 |
| 31.01.2025 | 10,25 | 10,26 | 9,75 | 9,82 | -4,94% | 1.230.483,00 |
| 30.01.2025 | 10,04 | 10,47 | 10,04 | 10,33 | 3,92% | 964.840,00 |
| 29.01.2025 | 10,14 | 10,31 | 9,90 | 9,94 | -0,90% | 826.832,00 |
| 28.01.2025 | 9,83 | 10,05 | 9,61 | 10,03 | 2,03% | 626.182,00 |
| 27.01.2025 | 9,67 | 10,00 | 9,62 | 9,83 | 0,41% | 878.882,00 |
| 24.01.2025 | 9,43 | 9,81 | 9,37 | 9,79 | 4,82% | 1.047.549,00 |
| 23.01.2025 | 9,58 | 9,58 | 9,31 | 9,34 | -2,71% | 481.811,00 |
| 22.01.2025 | 9,43 | 9,72 | 9,39 | 9,60 | 0,73% | 563.912,00 |
| 21.01.2025 | 9,85 | 9,85 | 9,39 | 9,53 | -2,06% | 971.718,00 |
| 17.01.2025 | 9,39 | 9,90 | 9,31 | 9,73 | 3,84% | 860.530,00 |
| 16.01.2025 | 9,40 | 9,45 | 9,31 | 9,37 | -0,64% | 618.342,00 |
| 15.01.2025 | 9,34 | 9,48 | 9,28 | 9,43 | 1,07% | 822.764,00 |
| 14.01.2025 | 9,28 | 9,40 | 9,17 | 9,33 | 3,90% | 955.610,00 |
| 13.01.2025 | 8,75 | 8,98 | 8,75 | 8,98 | 1,13% | 496.882,00 |
| 10.01.2025 | 8,96 | 9,11 | 8,71 | 8,88 | -2,63% | 1.123.133,00 |
| 08.01.2025 | 9,14 | 9,18 | 9,00 | 9,12 | -1,72% | 936.170,00 |
| 07.01.2025 | 9,13 | 9,32 | 9,06 | 9,28 | 1,87% | 736.415,00 |
| 06.01.2025 | 9,44 | 9,57 | 9,09 | 9,11 | -1,62% | 766.859,00 |
| 03.01.2025 | 9,32 | 9,44 | 9,08 | 9,26 | -0,22% | 1.389.861,00 |
| 02.01.2025 | 9,45 | 9,56 | 9,21 | 9,28 | -2,83% | 979.869,00 |
| 31.12.2024 | 9,49 | 9,67 | 9,37 | 9,55 | 0,10% | 712.882,00 |
| 30.12.2024 | 9,67 | 9,67 | 9,48 | 9,54 | -2,45% | 895.400,00 |
| 27.12.2024 | 9,76 | 9,84 | 9,63 | 9,78 | -0,61% | 649.584,00 |
| 26.12.2024 | 9,83 | 10,00 | 9,80 | 9,84 | -0,71% | 422.788,00 |
| 24.12.2024 | 9,98 | 10,06 | 9,90 | 9,91 | 0,10% | 377.135,00 |
| 23.12.2024 | 9,79 | 9,94 | 9,56 | 9,90 | 1,43% | 854.632,00 |
| 20.12.2024 | 9,90 | 9,96 | 9,68 | 9,76 | -0,91% | 1.343.929,00 |
| 19.12.2024 | 10,15 | 10,24 | 9,84 | 9,85 | -1,50% | 934.255,00 |
| 18.12.2024 | 10,46 | 10,51 | 9,96 | 10,00 | -4,40% | 1.120.041,00 |
| 17.12.2024 | 10,06 | 10,59 | 10,05 | 10,46 | 4,29% | 2.594.166,00 |
| 16.12.2024 | 10,14 | 10,41 | 10,01 | 10,03 | -3,19% | 1.656.926,00 |
| 13.12.2024 | 10,17 | 10,39 | 9,96 | 10,36 | -0,96% | 2.644.283,00 |
| 12.12.2024 | 10,20 | 10,49 | 10,19 | 10,46 | 0,58% | 1.207.444,00 |
| 11.12.2024 | 10,11 | 10,44 | 10,11 | 10,40 | 0,87% | 1.004.078,00 |
| 10.12.2024 | 10,25 | 10,38 | 10,07 | 10,31 | -2,46% | 1.356.092,00 |
| 09.12.2024 | 10,41 | 10,99 | 10,40 | 10,57 | 7,64% | 3.878.557,00 |
| 06.12.2024 | 9,80 | 9,89 | 9,72 | 9,82 | 2,29% | 821.144,00 |
| 05.12.2024 | 9,63 | 9,78 | 9,53 | 9,60 | 0,31% | 738.231,00 |
| 04.12.2024 | 9,88 | 9,91 | 9,47 | 9,57 | -3,33% | 1.593.464,00 |
| 03.12.2024 | 9,85 | 10,04 | 9,81 | 9,90 | 1,43% | 1.030.418,00 |
| 02.12.2024 | 9,56 | 9,84 | 9,56 | 9,76 | 1,67% | 1.132.683,00 |
| 29.11.2024 | 9,45 | 9,67 | 9,45 | 9,60 | 1,48% | 571.917,00 |
| 27.11.2024 | 9,30 | 9,57 | 9,20 | 9,46 | 4,19% | 2.149.042,00 |
| 26.11.2024 | 9,17 | 9,30 | 9,06 | 9,08 | -1,41% | 662.872,00 |
| 25.11.2024 | 8,92 | 9,34 | 8,92 | 9,21 | 3,25% | 1.358.859,00 |
| 22.11.2024 | 8,69 | 9,05 | 8,66 | 8,92 | -0,45% | 1.643.230,00 |
| 21.11.2024 | 9,14 | 9,14 | 8,84 | 8,96 | -2,40% | 220.359,00 |
| 20.11.2024 | 9,13 | 9,43 | 9,07 | 9,18 | 1,44% | 1.339.901,00 |
| 19.11.2024 | 8,72 | 9,32 | 8,72 | 9,05 | 6,35% | 2.781.193,00 |
| 18.11.2024 | 8,35 | 8,70 | 8,27 | 8,51 | 1,92% | 1.608.959,00 |
| 15.11.2024 | 8,22 | 8,41 | 8,21 | 8,35 | 1,83% | 1.141.129,00 |
| 14.11.2024 | 8,10 | 8,24 | 8,10 | 8,20 | 0,06% | 1.280.210,00 |
| 13.11.2024 | 8,32 | 8,32 | 8,15 | 8,20 | -0,85% | 745.280,00 |
| 12.11.2024 | 8,47 | 8,48 | 8,18 | 8,27 | -4,12% | 1.921.233,00 |
| 11.11.2024 | 8,67 | 8,73 | 8,42 | 8,62 | 0,00% | 1.364.832,00 |
| 08.11.2024 | 8,96 | 8,97 | 8,49 | 8,62 | -7,01% | 2.360.340,00 |
| 07.11.2024 | 9,40 | 9,67 | 9,13 | 9,27 | 2,77% | 1.680.191,00 |