5,790$
-0,17%
Echtzeit-Aktienkurs Xunlei Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Xunlei Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 5,80 | 5,85 | 5,71 | 5,79 | -0,17% | 134.074,00 |
| 12.02.2026 | 5,82 | 5,91 | 5,55 | 5,80 | -0,68% | 166.734,00 |
| 11.02.2026 | 5,93 | 5,93 | 5,71 | 5,84 | -1,02% | 183.183,00 |
| 10.02.2026 | 5,95 | 6,12 | 5,85 | 5,90 | -1,01% | 186.253,00 |
| 09.02.2026 | 5,80 | 6,03 | 5,79 | 5,96 | 2,76% | 149.918,00 |
| 06.02.2026 | 5,49 | 5,80 | 5,34 | 5,80 | 9,64% | 320.591,00 |
| 05.02.2026 | 5,52 | 5,73 | 5,25 | 5,29 | -6,04% | 485.397,00 |
| 04.02.2026 | 5,86 | 5,96 | 5,55 | 5,63 | -5,54% | 384.369,00 |
| 03.02.2026 | 6,15 | 6,21 | 5,83 | 5,96 | -3,56% | 323.797,00 |
| 02.02.2026 | 6,15 | 6,30 | 6,06 | 6,18 | 0,49% | 151.627,00 |
| 30.01.2026 | 6,50 | 6,50 | 6,11 | 6,15 | -6,18% | 510.021,00 |
| 29.01.2026 | 6,74 | 6,82 | 6,49 | 6,56 | -2,46% | 166.791,00 |
| 28.01.2026 | 6,76 | 6,98 | 6,72 | 6,72 | 0,90% | 308.064,00 |
| 27.01.2026 | 6,87 | 6,95 | 6,62 | 6,66 | -2,06% | 372.401,00 |
| 26.01.2026 | 7,20 | 7,21 | 6,77 | 6,80 | -5,69% | 477.178,00 |
| 23.01.2026 | 7,20 | 7,33 | 7,03 | 7,21 | -0,48% | 384.089,00 |
| 22.01.2026 | 7,55 | 7,58 | 7,24 | 7,25 | -3,27% | 239.516,00 |
| 21.01.2026 | 7,53 | 7,70 | 7,41 | 7,49 | 0,81% | 197.937,00 |
| 20.01.2026 | 7,46 | 7,60 | 7,38 | 7,43 | -3,00% | 175.943,00 |
| 16.01.2026 | 7,58 | 7,80 | 7,49 | 7,66 | 0,00% | 248.602,00 |
| 15.01.2026 | 7,76 | 7,82 | 7,63 | 7,66 | -1,29% | 227.451,00 |
| 14.01.2026 | 7,92 | 8,12 | 7,76 | 7,76 | -1,40% | 200.329,00 |
| 13.01.2026 | 8,18 | 8,18 | 7,85 | 7,87 | -4,95% | 226.162,00 |
| 12.01.2026 | 7,76 | 8,29 | 7,76 | 8,28 | 8,95% | 556.653,00 |
| 09.01.2026 | 7,67 | 7,80 | 7,59 | 7,60 | -0,91% | 223.534,00 |
| 08.01.2026 | 7,50 | 7,84 | 7,46 | 7,67 | 1,86% | 182.272,00 |
| 07.01.2026 | 7,52 | 7,58 | 7,40 | 7,53 | 0,13% | 142.687,00 |
| 06.01.2026 | 7,87 | 8,02 | 7,46 | 7,52 | -1,57% | 272.366,00 |
| 05.01.2026 | 7,32 | 7,78 | 7,27 | 7,64 | 5,23% | 247.367,00 |
| 02.01.2026 | 7,31 | 7,43 | 7,16 | 7,26 | 2,40% | 234.569,00 |
| 31.12.2025 | 7,16 | 7,29 | 7,07 | 7,09 | -1,25% | 81.303,00 |
| 30.12.2025 | 7,21 | 7,44 | 7,17 | 7,18 | 0,00% | 144.218,00 |
| 29.12.2025 | 7,04 | 7,22 | 7,04 | 7,18 | -0,42% | 157.046,00 |
| 26.12.2025 | 7,39 | 7,39 | 7,05 | 7,21 | -2,44% | 260.787,00 |
| 24.12.2025 | 7,27 | 7,45 | 7,24 | 7,39 | 0,96% | 174.161,00 |
| 23.12.2025 | 7,10 | 7,54 | 7,10 | 7,32 | 2,23% | 348.058,00 |
| 22.12.2025 | 7,05 | 7,38 | 6,98 | 7,16 | 2,14% | 271.961,00 |
| 19.12.2025 | 6,86 | 7,09 | 6,81 | 7,01 | 2,19% | 2.227.777,00 |
| 18.12.2025 | 6,76 | 7,07 | 6,76 | 6,86 | 3,31% | 455.801,00 |
| 17.12.2025 | 6,84 | 7,09 | 6,62 | 6,64 | -2,64% | 536.434,00 |
| 16.12.2025 | 6,58 | 6,89 | 6,57 | 6,82 | 1,94% | 329.401,00 |
| 15.12.2025 | 6,78 | 6,88 | 6,67 | 6,69 | -1,18% | 511.597,00 |
| 12.12.2025 | 7,07 | 7,32 | 6,76 | 6,77 | -3,42% | 358.103,00 |
| 11.12.2025 | 7,28 | 7,28 | 7,00 | 7,01 | -4,88% | 231.685,00 |
| 10.12.2025 | 7,25 | 7,46 | 7,13 | 7,37 | 1,66% | 400.273,00 |
| 09.12.2025 | 7,12 | 7,32 | 7,12 | 7,25 | 1,54% | 363.616,00 |
| 08.12.2025 | 7,17 | 7,35 | 7,08 | 7,14 | -0,42% | 323.469,00 |
| 05.12.2025 | 7,09 | 7,24 | 7,06 | 7,17 | -0,69% | 110.943,00 |
| 04.12.2025 | 7,37 | 7,50 | 7,13 | 7,22 | -0,96% | 278.904,00 |
| 03.12.2025 | 7,34 | 7,43 | 7,21 | 7,29 | -1,22% | 229.774,00 |
| 02.12.2025 | 7,17 | 7,45 | 7,17 | 7,38 | 2,93% | 293.303,00 |
| 01.12.2025 | 7,12 | 7,38 | 7,12 | 7,17 | -0,83% | 487.708,00 |
| 28.11.2025 | 7,09 | 7,34 | 7,07 | 7,23 | 3,14% | 250.546,00 |
| 26.11.2025 | 6,90 | 7,07 | 6,78 | 7,01 | 1,30% | 366.084,00 |
| 25.11.2025 | 7,16 | 7,19 | 6,82 | 6,92 | -1,28% | 359.444,00 |
| 24.11.2025 | 6,77 | 7,04 | 6,69 | 7,01 | 4,47% | 330.547,00 |
| 21.11.2025 | 6,40 | 6,80 | 6,40 | 6,71 | 2,44% | 522.437,00 |
| 20.11.2025 | 7,21 | 7,30 | 6,50 | 6,55 | -8,01% | 424.213,00 |
| 19.11.2025 | 7,22 | 7,26 | 6,96 | 7,12 | -1,39% | 191.806,00 |
| 18.11.2025 | 7,07 | 7,30 | 6,82 | 7,22 | 0,56% | 366.686,00 |
| 17.11.2025 | 7,25 | 7,32 | 7,01 | 7,18 | -2,05% | 429.354,00 |
| 14.11.2025 | 7,60 | 7,83 | 7,33 | 7,33 | -6,03% | 567.713,00 |
| 13.11.2025 | 8,58 | 8,80 | 7,63 | 7,80 | -2,13% | 818.548,00 |
| 12.11.2025 | 8,10 | 8,22 | 7,92 | 7,97 | 0,25% | 509.550,00 |
| 11.11.2025 | 7,87 | 7,99 | 7,75 | 7,95 | 0,32% | 200.260,00 |
| 10.11.2025 | 8,03 | 8,20 | 7,73 | 7,93 | 0,83% | 380.602,00 |
| 07.11.2025 | 7,67 | 7,88 | 7,51 | 7,86 | 0,13% | 413.210,00 |
| 06.11.2025 | 8,28 | 8,28 | 7,71 | 7,85 | -4,85% | 524.996,00 |
| 05.11.2025 | 8,19 | 8,27 | 8,07 | 8,25 | 2,10% | 235.836,00 |
| 04.11.2025 | 8,50 | 8,60 | 8,06 | 8,08 | -7,45% | 334.177,00 |
| 03.11.2025 | 8,95 | 9,02 | 8,64 | 8,73 | -2,02% | 223.770,00 |
| 31.10.2025 | 8,72 | 8,99 | 8,69 | 8,91 | 1,37% | 228.616,00 |
| 30.10.2025 | 8,95 | 9,04 | 8,69 | 8,79 | -1,79% | 301.232,00 |
| 29.10.2025 | 9,18 | 9,40 | 8,83 | 8,95 | -0,33% | 261.516,00 |
| 28.10.2025 | 9,31 | 9,34 | 8,95 | 8,98 | -4,47% | 320.296,00 |
| 27.10.2025 | 9,60 | 9,78 | 9,35 | 9,40 | 1,08% | 301.811,00 |
| 24.10.2025 | 9,16 | 9,51 | 9,13 | 9,30 | 1,75% | 299.223,00 |
| 23.10.2025 | 8,64 | 9,19 | 8,64 | 9,14 | 7,15% | 277.698,00 |
| 22.10.2025 | 8,84 | 9,05 | 8,25 | 8,53 | -4,48% | 411.406,00 |
| 21.10.2025 | 8,69 | 8,97 | 8,53 | 8,93 | 1,13% | 274.320,00 |
| 20.10.2025 | 8,63 | 8,92 | 8,57 | 8,83 | 4,13% | 337.346,00 |
| 17.10.2025 | 8,69 | 8,85 | 8,45 | 8,48 | -5,15% | 348.866,00 |
| 16.10.2025 | 9,50 | 9,51 | 8,93 | 8,94 | -4,99% | 460.129,00 |
| 15.10.2025 | 9,27 | 9,55 | 9,12 | 9,41 | 3,98% | 373.968,00 |
| 14.10.2025 | 8,81 | 9,17 | 8,68 | 9,05 | -1,42% | 426.245,00 |
| 13.10.2025 | 9,01 | 9,23 | 8,71 | 9,18 | 8,25% | 597.882,00 |
| 10.10.2025 | 9,83 | 9,99 | 8,32 | 8,48 | -15,37% | 1.640.605,00 |
| 09.10.2025 | 10,45 | 10,48 | 9,83 | 10,02 | -5,02% | 802.094,00 |
| 08.10.2025 | 10,69 | 10,77 | 10,31 | 10,55 | -2,13% | 536.751,00 |
| 07.10.2025 | 10,84 | 11,03 | 10,59 | 10,78 | 0,28% | 630.029,00 |
| 06.10.2025 | 9,76 | 10,85 | 9,68 | 10,75 | 10,37% | 1.349.397,00 |
| 03.10.2025 | 9,86 | 10,10 | 9,62 | 9,74 | -1,42% | 167.923,00 |
| 02.10.2025 | 9,97 | 10,18 | 9,61 | 9,88 | 1,33% | 783.602,00 |
| 01.10.2025 | 9,37 | 9,88 | 9,34 | 9,75 | 1,88% | 768.692,00 |
| 30.09.2025 | 9,30 | 9,75 | 9,25 | 9,57 | 4,13% | 1.158.568,00 |
| 29.09.2025 | 8,40 | 9,24 | 8,32 | 9,19 | 9,14% | 1.722.348,00 |
| 26.09.2025 | 8,20 | 8,44 | 8,01 | 8,42 | -0,24% | 553.969,00 |
| 25.09.2025 | 7,93 | 8,45 | 7,80 | 8,44 | 5,11% | 1.203.793,00 |
| 24.09.2025 | 7,72 | 8,09 | 7,70 | 8,03 | 3,88% | 903.247,00 |
| 23.09.2025 | 7,80 | 7,99 | 7,68 | 7,73 | -0,90% | 371.014,00 |