10,005$
-4,35%
Echtzeit-Aktienkurs Weibo Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Weibo Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 10,46 | 10,51 | 9,96 | 10,01 | -4,30% | 1.122.696,00 |
| 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 |
| 06.11.2024 | 8,87 | 9,15 | 8,77 | 9,02 | -2,91% | 1.706.005,00 |
| 05.11.2024 | 9,07 | 9,33 | 8,99 | 9,29 | 4,56% | 1.124.202,00 |
| 04.11.2024 | 9,02 | 9,15 | 8,86 | 8,89 | -0,84% | 865.684,00 |
| 01.11.2024 | 9,06 | 9,12 | 8,94 | 8,96 | -0,88% | 771.364,00 |
| 31.10.2024 | 9,09 | 9,10 | 8,83 | 9,04 | -1,31% | 877.941,00 |
| 30.10.2024 | 9,15 | 9,32 | 9,09 | 9,16 | -1,40% | 632.744,00 |
| 29.10.2024 | 9,60 | 9,65 | 9,27 | 9,29 | -3,13% | 835.827,00 |
| 28.10.2024 | 9,33 | 9,80 | 9,33 | 9,59 | 3,45% | 1.079.238,00 |
| 25.10.2024 | 9,30 | 9,54 | 9,22 | 9,27 | 2,54% | 1.405.697,00 |
| 24.10.2024 | 9,11 | 9,16 | 8,92 | 9,04 | -0,77% | 701.682,00 |
| 23.10.2024 | 9,26 | 9,41 | 9,11 | 9,11 | -1,41% | 1.331.624,00 |
| 22.10.2024 | 9,04 | 9,35 | 9,04 | 9,24 | 2,55% | 1.114.649,00 |
| 21.10.2024 | 8,96 | 9,02 | 8,88 | 9,01 | -0,88% | 629.261,00 |
| 18.10.2024 | 9,33 | 9,54 | 9,08 | 9,09 | 3,41% | 1.810.498,00 |
| 17.10.2024 | 9,03 | 9,08 | 8,77 | 8,79 | -5,38% | 1.427.544,00 |
| 16.10.2024 | 9,51 | 9,55 | 9,28 | 9,29 | -0,64% | 1.112.492,00 |
| 15.10.2024 | 9,41 | 9,58 | 9,22 | 9,35 | -3,61% | 2.497.543,00 |
| 14.10.2024 | 9,96 | 9,99 | 9,59 | 9,70 | -4,81% | 1.843.114,00 |
| 11.10.2024 | 9,90 | 10,26 | 9,86 | 10,19 | -0,10% | 1.329.719,00 |
| 10.10.2024 | 10,04 | 10,41 | 10,03 | 10,20 | 2,00% | 2.279.894,00 |
| 09.10.2024 | 9,84 | 10,15 | 9,71 | 10,00 | -2,53% | 3.301.914,00 |
| 08.10.2024 | 10,54 | 10,95 | 10,10 | 10,26 | -12,38% | 4.493.797,00 |
| 07.10.2024 | 12,17 | 12,40 | 11,53 | 11,71 | 0,52% | 7.120.956,00 |
| 04.10.2024 | 10,90 | 11,65 | 10,61 | 11,65 | 10,01% | 5.676.894,00 |
| 03.10.2024 | 10,51 | 10,77 | 10,33 | 10,59 | -5,45% | 2.516.624,00 |
| 02.10.2024 | 11,54 | 11,56 | 10,65 | 11,20 | 3,61% | 6.451.096,00 |
| 01.10.2024 | 10,15 | 10,82 | 10,00 | 10,81 | 7,24% | 3.788.545,00 |
| 30.09.2024 | 10,46 | 10,90 | 9,97 | 10,08 | 1,72% | 6.078.886,00 |
| 27.09.2024 | 9,08 | 10,15 | 9,08 | 9,91 | 7,48% | 7.131.871,00 |
| 26.09.2024 | 9,04 | 9,22 | 8,74 | 9,22 | 10,02% | 6.805.910,00 |
| 25.09.2024 | 8,33 | 8,49 | 8,23 | 8,38 | -3,23% | 1.999.754,00 |
| 24.09.2024 | 8,20 | 8,73 | 8,12 | 8,66 | 11,60% | 4.814.581,00 |
| 23.09.2024 | 7,67 | 7,90 | 7,64 | 7,76 | 1,70% | 788.209,00 |
| 20.09.2024 | 7,76 | 7,80 | 7,58 | 7,63 | -1,55% | 831.673,00 |
| 19.09.2024 | 7,72 | 7,84 | 7,64 | 7,75 | 3,20% | 1.468.996,00 |
| 18.09.2024 | 7,44 | 7,58 | 7,41 | 7,51 | 1,08% | 578.928,00 |
| 17.09.2024 | 7,34 | 7,61 | 7,32 | 7,43 | 2,77% | 1.447.899,00 |
| 16.09.2024 | 7,21 | 7,27 | 7,16 | 7,23 | -0,69% | 797.588,00 |
| 13.09.2024 | 7,28 | 7,36 | 7,20 | 7,28 | 0,28% | 934.922,00 |
| 12.09.2024 | 7,26 | 7,34 | 7,16 | 7,26 | 0,41% | 753.553,00 |
| 11.09.2024 | 7,14 | 7,27 | 7,14 | 7,23 | 1,26% | 700.260,00 |
| 10.09.2024 | 7,13 | 7,22 | 7,09 | 7,14 | 0,14% | 699.855,00 |
| 09.09.2024 | 7,22 | 7,22 | 7,03 | 7,13 | -2,19% | 1.330.143,00 |
| 06.09.2024 | 7,35 | 7,43 | 7,27 | 7,29 | -1,22% | 2.738.220,00 |
| 05.09.2024 | 7,32 | 7,58 | 7,31 | 7,38 | 1,10% | 1.143.735,00 |
| 04.09.2024 | 7,35 | 7,44 | 7,29 | 7,30 | -0,75% | 743.205,00 |
| 03.09.2024 | 7,38 | 7,46 | 7,32 | 7,36 | -1,67% | 719.636,00 |
| 30.08.2024 | 7,62 | 7,62 | 7,45 | 7,48 | 0,27% | 966.808,00 |
| 29.08.2024 | 7,48 | 7,58 | 7,42 | 7,46 | 1,63% | 829.801,00 |
| 28.08.2024 | 7,55 | 7,60 | 7,32 | 7,34 | -3,17% | 1.459.290,00 |
| 27.08.2024 | 7,69 | 7,78 | 7,58 | 7,58 | -1,43% | 1.236.412,00 |
| 26.08.2024 | 7,72 | 7,78 | 7,58 | 7,69 | -1,03% | 1.543.035,00 |
| 23.08.2024 | 7,83 | 7,92 | 7,68 | 7,77 | 0,00% | 1.603.915,00 |
| 22.08.2024 | 8,07 | 8,15 | 7,61 | 7,77 | -1,52% | 1.868.399,00 |
| 21.08.2024 | 7,78 | 8,00 | 7,74 | 7,89 | 1,15% | 1.759.205,00 |
| 20.08.2024 | 8,22 | 8,22 | 7,77 | 7,80 | -6,59% | 1.900.296,00 |
| 19.08.2024 | 8,25 | 8,39 | 8,24 | 8,35 | 1,71% | 1.395.563,00 |
| 16.08.2024 | 7,96 | 8,30 | 7,96 | 8,21 | 3,66% | 1.755.218,00 |
| 15.08.2024 | 7,91 | 8,02 | 7,87 | 7,92 | 0,76% | 812.013,00 |
| 14.08.2024 | 8,09 | 8,12 | 7,82 | 7,86 | -2,24% | 775.733,00 |
| 13.08.2024 | 8,18 | 8,20 | 7,89 | 8,04 | -1,83% | 863.424,00 |
| 12.08.2024 | 7,79 | 8,22 | 7,70 | 8,19 | 4,46% | 2.186.973,00 |
| 09.08.2024 | 7,83 | 7,87 | 7,75 | 7,84 | 0,00% | 885.103,00 |
| 08.08.2024 | 7,59 | 7,92 | 7,59 | 7,84 | 3,29% | 953.039,00 |
| 07.08.2024 | 7,91 | 7,91 | 7,57 | 7,59 | -3,07% | 1.781.892,00 |
| 06.08.2024 | 7,45 | 7,94 | 7,45 | 7,83 | 4,75% | 1.947.881,00 |
| 05.08.2024 | 7,20 | 7,56 | 7,17 | 7,48 | 0,07% | 3.991.165,00 |
| 02.08.2024 | 7,55 | 7,60 | 7,43 | 7,47 | -1,71% | 1.604.006,00 |
| 01.08.2024 | 7,72 | 7,77 | 7,51 | 7,60 | -1,55% | 1.691.998,00 |
| 31.07.2024 | 7,84 | 7,90 | 7,68 | 7,72 | 0,78% | 951.401,00 |
| 30.07.2024 | 7,68 | 7,72 | 7,58 | 7,66 | -0,39% | 1.355.084,00 |