1,840$
-6,12%
Echtzeit-Aktienkurs Xunlei Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Xunlei Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 1,94 | 1,94 | 1,82 | 1,84 | -6,12% | 193.693,00 |
| 14.11.2024 | 2,02 | 2,03 | 1,86 | 1,96 | -7,11% | 230.427,00 |
| 13.11.2024 | 2,13 | 2,17 | 2,10 | 2,11 | 0,48% | 98.803,00 |
| 12.11.2024 | 2,12 | 2,17 | 2,10 | 2,10 | -4,55% | 96.521,00 |
| 11.11.2024 | 2,10 | 2,24 | 2,10 | 2,20 | 6,28% | 344.514,00 |
| 08.11.2024 | 2,06 | 2,11 | 2,01 | 2,07 | -3,72% | 89.703,00 |
| 07.11.2024 | 2,05 | 2,16 | 2,03 | 2,15 | 6,97% | 184.502,00 |
| 06.11.2024 | 1,92 | 2,01 | 1,92 | 2,01 | 3,61% | 36.627,00 |
| 05.11.2024 | 1,96 | 2,03 | 1,89 | 1,94 | 1,57% | 157.880,00 |
| 04.11.2024 | 1,91 | 1,97 | 1,91 | 1,91 | 0,00% | 43.062,00 |
| 01.11.2024 | 2,06 | 2,09 | 1,91 | 1,91 | -5,91% | 50.035,00 |
| 31.10.2024 | 2,08 | 2,08 | 2,01 | 2,03 | -0,98% | 23.378,00 |
| 30.10.2024 | 2,09 | 2,12 | 2,05 | 2,05 | -2,75% | 67.303,00 |
| 29.10.2024 | 2,05 | 2,17 | 2,05 | 2,11 | 2,33% | 137.492,00 |
| 28.10.2024 | 2,04 | 2,08 | 2,03 | 2,06 | 0,98% | 98.658,00 |
| 25.10.2024 | 2,06 | 2,12 | 2,04 | 2,04 | -0,97% | 109.639,00 |
| 24.10.2024 | 2,02 | 2,09 | 1,98 | 2,06 | 0,98% | 145.534,00 |
| 23.10.2024 | 2,00 | 2,06 | 1,96 | 2,04 | 2,00% | 109.540,00 |
| 22.10.2024 | 1,97 | 2,08 | 1,95 | 2,00 | 1,01% | 103.683,00 |
| 21.10.2024 | 1,98 | 1,98 | 1,92 | 1,98 | -1,00% | 75.921,00 |
| 18.10.2024 | 1,98 | 2,15 | 1,98 | 2,00 | 5,26% | 253.657,00 |
| 17.10.2024 | 1,92 | 1,97 | 1,86 | 1,90 | -2,06% | 86.889,00 |
| 16.10.2024 | 1,88 | 1,97 | 1,86 | 1,94 | 3,74% | 141.437,00 |
| 15.10.2024 | 1,95 | 1,95 | 1,84 | 1,87 | -7,43% | 144.216,00 |
| 14.10.2024 | 2,01 | 2,05 | 1,93 | 2,02 | 0,00% | 131.500,00 |
| 11.10.2024 | 1,97 | 2,06 | 1,93 | 2,02 | 2,02% | 86.982,00 |
| 10.10.2024 | 1,98 | 1,98 | 1,83 | 1,98 | -1,00% | 195.665,00 |
| 09.10.2024 | 2,05 | 2,07 | 1,90 | 2,00 | -4,31% | 298.547,00 |
| 08.10.2024 | 2,22 | 2,25 | 2,07 | 2,09 | -12,92% | 271.201,00 |
| 07.10.2024 | 2,21 | 2,41 | 2,18 | 2,40 | 9,84% | 509.668,00 |
| 04.10.2024 | 2,14 | 2,19 | 2,02 | 2,19 | 2,58% | 355.660,00 |
| 03.10.2024 | 2,06 | 2,14 | 2,00 | 2,13 | -2,29% | 168.400,00 |
| 02.10.2024 | 1,90 | 2,22 | 1,90 | 2,18 | 17,84% | 879.781,00 |
| 01.10.2024 | 1,88 | 1,90 | 1,76 | 1,85 | 0,54% | 116.454,00 |
| 30.09.2024 | 1,90 | 1,95 | 1,81 | 1,84 | 0,55% | 398.787,00 |
| 27.09.2024 | 1,79 | 1,90 | 1,76 | 1,83 | 5,17% | 194.880,00 |
| 26.09.2024 | 1,74 | 1,75 | 1,66 | 1,74 | 5,45% | 188.055,00 |
| 25.09.2024 | 1,61 | 1,68 | 1,61 | 1,65 | 0,30% | 36.152,00 |
| 24.09.2024 | 1,63 | 1,65 | 1,59 | 1,65 | 5,11% | 127.442,00 |
| 23.09.2024 | 1,56 | 1,57 | 1,53 | 1,57 | 1,29% | 46.110,00 |
| 20.09.2024 | 1,63 | 1,63 | 1,51 | 1,55 | -4,04% | 58.180,00 |
| 19.09.2024 | 1,61 | 1,66 | 1,60 | 1,61 | -1,23% | 64.781,00 |
| 18.09.2024 | 1,62 | 1,65 | 1,61 | 1,63 | 0,62% | 34.080,00 |
| 17.09.2024 | 1,63 | 1,63 | 1,59 | 1,62 | 2,53% | 40.544,00 |
| 16.09.2024 | 1,58 | 1,59 | 1,57 | 1,58 | 0,00% | 13.998,00 |
| 13.09.2024 | 1,56 | 1,59 | 1,55 | 1,58 | 0,64% | 36.538,00 |
| 12.09.2024 | 1,56 | 1,61 | 1,56 | 1,57 | 1,95% | 24.670,00 |
| 11.09.2024 | 1,55 | 1,58 | 1,51 | 1,54 | -0,32% | 28.250,00 |
| 10.09.2024 | 1,51 | 1,57 | 1,51 | 1,55 | 1,64% | 28.740,00 |
| 09.09.2024 | 1,51 | 1,56 | 1,51 | 1,52 | -1,94% | 51.266,00 |
| 06.09.2024 | 1,57 | 1,57 | 1,54 | 1,55 | 0,00% | 31.309,00 |
| 05.09.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -0,96% | 12.783,00 |
| 04.09.2024 | 1,58 | 1,58 | 1,55 | 1,57 | -0,95% | 25.821,00 |
| 03.09.2024 | 1,62 | 1,62 | 1,51 | 1,58 | -2,77% | 102.577,00 |
| 30.08.2024 | 1,64 | 1,66 | 1,61 | 1,63 | -0,91% | 31.407,00 |
| 29.08.2024 | 1,60 | 1,65 | 1,58 | 1,64 | 3,14% | 28.310,00 |
| 28.08.2024 | 1,62 | 1,62 | 1,57 | 1,59 | -2,45% | 27.741,00 |
| 27.08.2024 | 1,59 | 1,63 | 1,58 | 1,63 | 1,24% | 33.422,00 |
| 26.08.2024 | 1,63 | 1,65 | 1,60 | 1,61 | -2,42% | 26.129,00 |
| 23.08.2024 | 1,61 | 1,66 | 1,60 | 1,65 | 1,85% | 17.509,00 |
| 22.08.2024 | 1,62 | 1,63 | 1,61 | 1,62 | 0,62% | 21.921,00 |
| 21.08.2024 | 1,67 | 1,69 | 1,61 | 1,61 | -4,17% | 28.920,00 |
| 20.08.2024 | 1,67 | 1,72 | 1,64 | 1,68 | 0,07% | 51.126,00 |
| 19.08.2024 | 1,58 | 1,68 | 1,58 | 1,68 | 4,47% | 54.123,00 |
| 16.08.2024 | 1,62 | 1,62 | 1,58 | 1,61 | 0,12% | 64.458,00 |
| 15.08.2024 | 1,62 | 1,62 | 1,55 | 1,61 | 0,31% | 34.272,00 |
| 14.08.2024 | 1,57 | 1,60 | 1,56 | 1,60 | 0,63% | 19.237,00 |
| 13.08.2024 | 1,59 | 1,62 | 1,57 | 1,59 | -0,62% | 46.030,00 |
| 12.08.2024 | 1,61 | 1,62 | 1,58 | 1,60 | 0,00% | 25.043,00 |
| 09.08.2024 | 1,61 | 1,62 | 1,59 | 1,60 | 0,00% | 23.048,00 |
| 08.08.2024 | 1,55 | 1,60 | 1,55 | 1,60 | 3,23% | 17.821,00 |
| 07.08.2024 | 1,56 | 1,61 | 1,55 | 1,55 | 0,00% | 39.676,00 |
| 06.08.2024 | 1,59 | 1,59 | 1,46 | 1,55 | -2,52% | 218.682,00 |
| 05.08.2024 | 1,63 | 1,63 | 1,56 | 1,59 | -3,05% | 83.492,00 |
| 02.08.2024 | 1,66 | 1,67 | 1,64 | 1,64 | -1,20% | 23.344,00 |
| 01.08.2024 | 1,69 | 1,71 | 1,66 | 1,66 | -3,49% | 37.223,00 |
| 31.07.2024 | 1,74 | 1,74 | 1,69 | 1,72 | 2,99% | 22.845,00 |
| 30.07.2024 | 1,70 | 1,73 | 1,66 | 1,67 | -1,76% | 30.049,00 |
| 29.07.2024 | 1,66 | 1,71 | 1,65 | 1,70 | 2,53% | 33.737,00 |
| 26.07.2024 | 1,67 | 1,69 | 1,63 | 1,66 | -0,72% | 70.299,00 |
| 25.07.2024 | 1,67 | 1,71 | 1,67 | 1,67 | -0,89% | 31.961,00 |
| 24.07.2024 | 1,72 | 1,75 | 1,68 | 1,69 | -2,03% | 50.253,00 |
| 23.07.2024 | 1,69 | 1,75 | 1,69 | 1,72 | 0,00% | 25.838,00 |
| 22.07.2024 | 1,69 | 1,73 | 1,63 | 1,72 | 2,99% | 63.681,00 |
| 19.07.2024 | 1,67 | 1,70 | 1,67 | 1,67 | -1,47% | 9.563,00 |
| 18.07.2024 | 1,65 | 1,73 | 1,65 | 1,70 | 2,73% | 35.287,00 |
| 17.07.2024 | 1,63 | 1,72 | 1,62 | 1,65 | 1,85% | 65.511,00 |
| 16.07.2024 | 1,66 | 1,66 | 1,56 | 1,62 | 0,31% | 291.373,00 |
| 15.07.2024 | 1,81 | 1,82 | 1,60 | 1,62 | -10,53% | 243.976,00 |
| 12.07.2024 | 1,79 | 1,83 | 1,78 | 1,81 | 0,84% | 52.857,00 |
| 11.07.2024 | 1,83 | 1,86 | 1,72 | 1,79 | -3,76% | 71.862,00 |
| 10.07.2024 | 1,85 | 1,88 | 1,84 | 1,86 | 1,92% | 22.733,00 |
| 09.07.2024 | 1,76 | 1,84 | 1,76 | 1,83 | 2,53% | 44.783,00 |
| 08.07.2024 | 1,75 | 1,79 | 1,75 | 1,78 | 1,71% | 48.277,00 |
| 05.07.2024 | 1,71 | 1,75 | 1,69 | 1,75 | 2,34% | 46.460,00 |
| 03.07.2024 | 1,67 | 1,72 | 1,67 | 1,71 | 1,79% | 92.016,00 |
| 02.07.2024 | 1,65 | 1,68 | 1,64 | 1,68 | 1,82% | 54.037,00 |
| 01.07.2024 | 1,68 | 1,73 | 1,65 | 1,65 | -1,79% | 35.131,00 |
| 28.06.2024 | 1,71 | 1,71 | 1,68 | 1,68 | -1,47% | 33.515,00 |
| 27.06.2024 | 1,69 | 1,75 | 1,69 | 1,71 | -2,01% | 58.047,00 |