8,835$
-4,69%
Echtzeit-Aktienkurs Weibo Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Weibo Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 8,75 | 8,93 | 8,75 | 8,84 | -4,69% | 1.496.224,00 |
| 16.04.2026 | 9,24 | 9,34 | 9,14 | 9,28 | 1,20% | 1.167.753,00 |
| 15.04.2026 | 9,14 | 9,23 | 9,04 | 9,17 | 0,16% | 1.093.888,00 |
| 14.04.2026 | 8,97 | 9,17 | 8,95 | 9,15 | 2,46% | 1.707.650,00 |
| 13.04.2026 | 8,79 | 8,93 | 8,75 | 8,93 | 1,36% | 1.927.304,00 |
| 10.04.2026 | 8,92 | 8,97 | 8,81 | 8,81 | -0,56% | 721.750,00 |
| 09.04.2026 | 8,90 | 8,95 | 8,76 | 8,86 | -0,06% | 810.290,00 |
| 08.04.2026 | 9,00 | 9,12 | 8,82 | 8,87 | 1,90% | 1.701.349,00 |
| 07.04.2026 | 8,74 | 8,85 | 8,59 | 8,70 | -0,91% | 2.021.250,00 |
| 06.04.2026 | 8,69 | 8,83 | 8,69 | 8,78 | 1,15% | 506.886,00 |
| 02.04.2026 | 8,62 | 8,78 | 8,62 | 8,68 | -1,03% | 917.758,00 |
| 01.04.2026 | 8,77 | 8,90 | 8,73 | 8,77 | 0,23% | 1.585.882,00 |
| 31.03.2026 | 8,65 | 8,81 | 8,64 | 8,75 | 1,27% | 1.002.226,00 |
| 30.03.2026 | 8,62 | 8,69 | 8,50 | 8,64 | 0,70% | 930.128,00 |
| 27.03.2026 | 8,53 | 8,74 | 8,50 | 8,58 | 0,29% | 1.806.723,00 |
| 26.03.2026 | 8,50 | 8,72 | 8,47 | 8,56 | -1,78% | 1.463.705,00 |
| 25.03.2026 | 8,80 | 8,87 | 8,71 | 8,71 | 0,00% | 750.913,00 |
| 24.03.2026 | 8,73 | 8,83 | 8,69 | 8,71 | -0,57% | 1.002.208,00 |
| 23.03.2026 | 8,61 | 8,80 | 8,50 | 8,76 | 1,15% | 2.828.629,00 |
| 20.03.2026 | 8,75 | 8,85 | 8,65 | 8,66 | -1,37% | 1.902.717,00 |
| 19.03.2026 | 8,46 | 8,82 | 8,36 | 8,78 | 1,62% | 1.343.759,00 |
| 18.03.2026 | 9,10 | 9,32 | 8,56 | 8,64 | -10,65% | 3.601.523,00 |
| 17.03.2026 | 9,71 | 9,85 | 9,62 | 9,67 | -0,21% | 693.829,00 |
| 16.03.2026 | 9,85 | 9,91 | 9,68 | 9,69 | -0,62% | 556.311,00 |
| 13.03.2026 | 9,71 | 9,86 | 9,71 | 9,75 | 0,52% | 429.070,00 |
| 12.03.2026 | 9,87 | 9,89 | 9,67 | 9,70 | -0,92% | 499.470,00 |
| 11.03.2026 | 9,84 | 9,86 | 9,68 | 9,79 | -0,41% | 748.168,00 |
| 10.03.2026 | 9,88 | 9,98 | 9,71 | 9,83 | 1,97% | 1.098.656,00 |
| 09.03.2026 | 9,54 | 9,67 | 9,23 | 9,64 | 1,05% | 1.351.762,00 |
| 06.03.2026 | 9,57 | 9,77 | 9,53 | 9,54 | -0,52% | 586.663,00 |
| 05.03.2026 | 9,60 | 9,68 | 9,52 | 9,59 | -0,72% | 479.838,00 |
| 04.03.2026 | 9,65 | 9,77 | 9,62 | 9,66 | 0,31% | 669.508,00 |
| 03.03.2026 | 9,72 | 9,74 | 9,50 | 9,63 | -2,23% | 1.188.682,00 |
| 02.03.2026 | 9,76 | 9,92 | 9,74 | 9,85 | -0,81% | 970.676,00 |
| 27.02.2026 | 10,13 | 10,16 | 9,92 | 9,93 | -2,74% | 921.459,00 |
| 26.02.2026 | 10,15 | 10,21 | 10,03 | 10,21 | -0,20% | 783.806,00 |
| 25.02.2026 | 10,35 | 10,59 | 10,20 | 10,23 | -0,78% | 849.562,00 |
| 24.02.2026 | 10,13 | 10,42 | 10,12 | 10,31 | 0,39% | 683.140,00 |
| 23.02.2026 | 10,24 | 10,55 | 10,19 | 10,27 | 0,79% | 842.315,00 |
| 20.02.2026 | 9,90 | 10,26 | 9,87 | 10,19 | 1,80% | 785.446,00 |
| 19.02.2026 | 9,92 | 10,06 | 9,90 | 10,01 | 0,30% | 380.398,00 |
| 18.02.2026 | 9,99 | 10,04 | 9,89 | 9,98 | 0,30% | 364.815,00 |
| 17.02.2026 | 10,00 | 10,11 | 9,80 | 9,95 | -0,60% | 509.716,00 |
| 13.02.2026 | 9,80 | 10,12 | 9,80 | 10,01 | 0,50% | 530.825,00 |
| 12.02.2026 | 10,20 | 10,20 | 9,85 | 9,96 | -2,16% | 816.315,00 |
| 11.02.2026 | 10,31 | 10,37 | 10,11 | 10,18 | -1,36% | 574.525,00 |
| 10.02.2026 | 10,16 | 10,37 | 10,10 | 10,32 | 1,38% | 5.756.650,00 |
| 09.02.2026 | 10,19 | 10,30 | 10,10 | 10,18 | -0,10% | 1.361.735,00 |
| 06.02.2026 | 10,08 | 10,23 | 10,01 | 10,19 | 2,31% | 607.498,00 |
| 05.02.2026 | 10,18 | 10,18 | 9,70 | 9,96 | -2,16% | 1.203.723,00 |
| 04.02.2026 | 10,24 | 10,29 | 10,10 | 10,18 | -0,68% | 834.853,00 |
| 03.02.2026 | 10,44 | 10,63 | 10,15 | 10,25 | -2,10% | 1.240.619,00 |
| 02.02.2026 | 10,46 | 10,59 | 10,32 | 10,47 | -1,04% | 623.001,00 |
| 30.01.2026 | 10,65 | 10,76 | 10,48 | 10,58 | -2,31% | 627.780,00 |
| 29.01.2026 | 11,06 | 11,07 | 10,67 | 10,83 | -0,73% | 603.391,00 |
| 28.01.2026 | 10,99 | 10,99 | 10,79 | 10,91 | 0,65% | 862.718,00 |
| 27.01.2026 | 10,99 | 11,11 | 10,78 | 10,84 | -0,46% | 797.580,00 |
| 26.01.2026 | 10,72 | 10,90 | 10,66 | 10,89 | 1,11% | 628.308,00 |
| 23.01.2026 | 10,92 | 10,92 | 10,75 | 10,77 | -1,10% | 479.972,00 |
| 22.01.2026 | 10,96 | 11,10 | 10,87 | 10,89 | -0,27% | 755.934,00 |
| 21.01.2026 | 10,76 | 11,01 | 10,74 | 10,92 | 3,02% | 740.303,00 |
| 20.01.2026 | 10,57 | 10,69 | 10,52 | 10,60 | -1,40% | 494.682,00 |
| 16.01.2026 | 10,93 | 10,95 | 10,67 | 10,75 | -2,36% | 531.744,00 |
| 15.01.2026 | 11,02 | 11,12 | 10,81 | 11,01 | -0,81% | 502.492,00 |
| 14.01.2026 | 11,03 | 11,22 | 10,90 | 11,10 | 1,00% | 2.628.445,00 |
| 13.01.2026 | 11,12 | 11,19 | 10,96 | 10,99 | -2,05% | 749.606,00 |
| 12.01.2026 | 10,73 | 11,28 | 10,73 | 11,22 | 6,86% | 5.904.486,00 |
| 09.01.2026 | 10,67 | 10,73 | 10,46 | 10,50 | -1,96% | 707.570,00 |
| 08.01.2026 | 10,62 | 10,79 | 10,58 | 10,71 | 0,56% | 703.194,00 |
| 07.01.2026 | 10,62 | 10,72 | 10,57 | 10,65 | -0,37% | 712.634,00 |
| 06.01.2026 | 10,82 | 10,90 | 10,63 | 10,69 | -0,74% | 619.224,00 |
| 05.01.2026 | 10,52 | 10,78 | 10,45 | 10,77 | 2,18% | 948.597,00 |
| 02.01.2026 | 10,51 | 10,67 | 10,49 | 10,54 | 3,13% | 1.129.997,00 |
| 31.12.2025 | 10,20 | 10,26 | 10,19 | 10,22 | 0,69% | 587.478,00 |
| 30.12.2025 | 10,20 | 10,29 | 10,15 | 10,15 | 0,00% | 682.932,00 |
| 29.12.2025 | 10,03 | 10,19 | 10,00 | 10,15 | 0,10% | 601.371,00 |
| 26.12.2025 | 10,08 | 10,17 | 10,05 | 10,14 | 0,60% | 239.086,00 |
| 24.12.2025 | 10,02 | 10,14 | 10,01 | 10,08 | 0,00% | 211.327,00 |
| 23.12.2025 | 10,06 | 10,13 | 10,01 | 10,08 | 0,00% | 393.405,00 |
| 22.12.2025 | 10,13 | 10,23 | 10,06 | 10,08 | -0,98% | 467.819,00 |
| 19.12.2025 | 10,17 | 10,27 | 9,97 | 10,18 | 0,49% | 2.304.431,00 |
| 18.12.2025 | 10,14 | 10,25 | 10,10 | 10,13 | 0,60% | 603.855,00 |
| 17.12.2025 | 10,19 | 10,22 | 10,01 | 10,07 | -1,08% | 1.025.114,00 |
| 16.12.2025 | 10,02 | 10,21 | 9,95 | 10,18 | 0,20% | 1.002.141,00 |
| 15.12.2025 | 10,28 | 10,28 | 10,15 | 10,16 | -0,78% | 588.205,00 |
| 12.12.2025 | 10,21 | 10,39 | 10,18 | 10,24 | 0,39% | 1.049.401,00 |
| 11.12.2025 | 10,16 | 10,24 | 10,02 | 10,20 | -0,29% | 1.750.984,00 |
| 10.12.2025 | 10,01 | 10,29 | 9,99 | 10,23 | 2,40% | 834.887,00 |
| 09.12.2025 | 10,01 | 10,05 | 9,91 | 9,99 | -2,44% | 902.956,00 |
| 08.12.2025 | 10,44 | 10,49 | 10,17 | 10,24 | -1,73% | 1.401.930,00 |
| 05.12.2025 | 10,43 | 10,48 | 10,37 | 10,42 | 1,36% | 1.106.167,00 |
| 04.12.2025 | 10,39 | 10,39 | 10,28 | 10,28 | -0,48% | 498.751,00 |
| 03.12.2025 | 10,33 | 10,51 | 10,25 | 10,33 | -0,67% | 747.303,00 |
| 02.12.2025 | 10,24 | 10,43 | 10,13 | 10,40 | 1,17% | 1.128.933,00 |
| 01.12.2025 | 10,00 | 10,40 | 9,96 | 10,28 | 3,42% | 1.393.478,00 |
| 28.11.2025 | 9,84 | 10,00 | 9,84 | 9,94 | 0,81% | 364.457,00 |
| 26.11.2025 | 10,01 | 10,04 | 9,82 | 9,86 | -1,40% | 1.021.309,00 |
| 25.11.2025 | 10,01 | 10,13 | 9,92 | 10,00 | 0,81% | 721.093,00 |
| 24.11.2025 | 9,86 | 9,96 | 9,80 | 9,92 | 2,90% | 966.682,00 |
| 21.11.2025 | 9,49 | 9,74 | 9,46 | 9,64 | 1,05% | 1.032.517,00 |