Echtzeit-Aktienkurs Xunlei Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Xunlei Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 4,32 | 4,58 | 4,32 | 4,55 | 5,32% | 393.762,00 |
| 01.07.2025 | 4,05 | 4,35 | 4,02 | 4,32 | 6,67% | 441.329,00 |
| 30.06.2025 | 4,04 | 4,17 | 4,02 | 4,05 | -1,22% | 414.536,00 |
| 27.06.2025 | 4,24 | 4,25 | 4,06 | 4,10 | -3,98% | 334.853,00 |
| 26.06.2025 | 4,16 | 4,28 | 4,04 | 4,27 | 2,40% | 552.978,00 |
| 25.06.2025 | 4,46 | 4,46 | 4,15 | 4,17 | -5,44% | 492.281,00 |
| 24.06.2025 | 4,33 | 4,50 | 4,28 | 4,41 | 2,56% | 657.227,00 |
| 23.06.2025 | 4,26 | 4,35 | 4,19 | 4,30 | -0,46% | 933.171,00 |
| 20.06.2025 | 4,64 | 4,65 | 4,26 | 4,32 | -8,57% | 1.328.057,00 |
| 18.06.2025 | 4,91 | 4,93 | 4,72 | 4,73 | 0,96% | 619.416,00 |
| 17.06.2025 | 5,05 | 5,11 | 4,65 | 4,68 | -9,48% | 771.638,00 |
| 16.06.2025 | 5,10 | 5,32 | 5,01 | 5,17 | 2,99% | 615.755,00 |
| 13.06.2025 | 5,37 | 5,52 | 5,01 | 5,02 | -7,72% | 689.562,00 |
| 12.06.2025 | 5,02 | 5,58 | 4,83 | 5,44 | 9,79% | 1.786.907,00 |
| 11.06.2025 | 6,48 | 6,55 | 4,90 | 4,96 | -22,82% | 7.045.232,00 |
| 10.06.2025 | 6,29 | 6,45 | 5,93 | 6,42 | 4,73% | 1.157.496,00 |
| 09.06.2025 | 6,18 | 6,60 | 6,03 | 6,13 | 4,25% | 1.060.921,00 |
| 06.06.2025 | 5,95 | 5,95 | 5,76 | 5,88 | 0,26% | 247.891,00 |
| 05.06.2025 | 6,00 | 6,00 | 5,70 | 5,87 | -2,41% | 448.005,00 |
| 04.06.2025 | 5,93 | 6,03 | 5,67 | 6,01 | 3,44% | 730.928,00 |
| 03.06.2025 | 5,70 | 5,89 | 5,58 | 5,81 | 5,06% | 648.116,00 |
| 02.06.2025 | 5,48 | 5,78 | 5,36 | 5,53 | -1,43% | 545.540,00 |
| 30.05.2025 | 6,26 | 6,29 | 5,45 | 5,61 | -11,79% | 1.568.497,00 |
| 29.05.2025 | 6,70 | 7,19 | 6,26 | 6,36 | -3,20% | 1.569.266,00 |
| 28.05.2025 | 6,07 | 6,63 | 5,84 | 6,57 | 9,87% | 1.623.974,00 |
| 27.05.2025 | 5,90 | 6,37 | 5,83 | 5,98 | 4,36% | 1.390.057,00 |
| 23.05.2025 | 5,32 | 5,79 | 5,29 | 5,73 | 7,50% | 613.439,00 |
| 22.05.2025 | 5,69 | 5,78 | 5,31 | 5,33 | -8,26% | 760.889,00 |
| 21.05.2025 | 5,66 | 5,83 | 5,38 | 5,81 | 0,17% | 926.205,00 |
| 20.05.2025 | 5,25 | 5,85 | 5,14 | 5,80 | 12,62% | 1.177.728,00 |
| 19.05.2025 | 4,83 | 5,20 | 4,80 | 5,15 | 7,74% | 514.165,00 |
| 16.05.2025 | 4,79 | 4,94 | 4,77 | 4,78 | -0,21% | 150.938,00 |
| 15.05.2025 | 4,47 | 4,80 | 4,40 | 4,79 | 4,13% | 199.290,00 |
| 14.05.2025 | 4,71 | 4,77 | 4,56 | 4,60 | -1,92% | 206.529,00 |
| 13.05.2025 | 4,65 | 4,75 | 4,60 | 4,69 | 0,00% | 166.682,00 |
| 12.05.2025 | 4,56 | 4,76 | 4,49 | 4,69 | 7,45% | 401.124,00 |
| 09.05.2025 | 4,54 | 4,69 | 4,36 | 4,37 | -3,00% | 114.610,00 |
| 08.05.2025 | 4,38 | 4,51 | 4,30 | 4,50 | 4,41% | 161.389,00 |
| 07.05.2025 | 4,41 | 4,45 | 4,25 | 4,31 | -3,58% | 126.642,00 |
| 06.05.2025 | 4,37 | 4,54 | 4,32 | 4,47 | 2,05% | 97.623,00 |
| 05.05.2025 | 4,42 | 4,51 | 4,37 | 4,38 | -2,88% | 926.439,00 |
| 02.05.2025 | 4,32 | 4,52 | 4,29 | 4,51 | 7,38% | 219.364,00 |
| 01.05.2025 | 4,22 | 4,28 | 4,09 | 4,20 | -0,24% | 187.960,00 |
| 30.04.2025 | 4,13 | 4,24 | 4,08 | 4,21 | 0,96% | 141.339,00 |
| 29.04.2025 | 4,37 | 4,40 | 4,11 | 4,17 | -5,87% | 357.852,00 |
| 28.04.2025 | 4,37 | 4,70 | 4,36 | 4,43 | 14,18% | 895.655,00 |
| 25.04.2025 | 4,00 | 4,00 | 3,80 | 3,88 | -4,90% | 245.442,00 |
| 24.04.2025 | 3,86 | 4,10 | 3,86 | 4,08 | 5,15% | 136.876,00 |
| 23.04.2025 | 3,90 | 4,13 | 3,84 | 3,88 | 1,84% | 382.113,00 |
| 22.04.2025 | 3,72 | 3,81 | 3,64 | 3,81 | 5,83% | 185.910,00 |
| 21.04.2025 | 3,72 | 3,83 | 3,60 | 3,60 | -2,70% | 129.039,00 |
| 17.04.2025 | 3,55 | 3,73 | 3,51 | 3,70 | 5,41% | 197.975,00 |
| 16.04.2025 | 3,53 | 3,58 | 3,38 | 3,51 | -3,31% | 1.146.359,00 |
| 15.04.2025 | 3,57 | 3,68 | 3,56 | 3,63 | 1,68% | 117.224,00 |
| 14.04.2025 | 3,40 | 3,59 | 3,39 | 3,57 | 6,89% | 364.026,00 |
| 11.04.2025 | 3,16 | 3,36 | 3,05 | 3,34 | 6,71% | 310.943,00 |
| 10.04.2025 | 3,18 | 3,25 | 3,03 | 3,13 | -0,95% | 608.569,00 |
| 09.04.2025 | 3,00 | 3,25 | 2,83 | 3,16 | 4,98% | 883.526,00 |
| 08.04.2025 | 3,30 | 3,40 | 2,97 | 3,01 | -6,81% | 746.404,00 |
| 07.04.2025 | 3,05 | 3,66 | 3,05 | 3,23 | -6,10% | 1.157.128,00 |
| 04.04.2025 | 3,78 | 3,90 | 3,35 | 3,44 | -17,11% | 1.448.432,00 |
| 03.04.2025 | 4,40 | 4,52 | 4,15 | 4,15 | -10,17% | 453.996,00 |
| 02.04.2025 | 4,54 | 4,68 | 4,44 | 4,62 | -1,70% | 338.515,00 |
| 01.04.2025 | 4,49 | 4,73 | 4,40 | 4,70 | 4,68% | 249.972,00 |
| 31.03.2025 | 4,35 | 4,59 | 4,35 | 4,49 | 0,90% | 410.929,00 |
| 28.03.2025 | 4,54 | 4,69 | 4,39 | 4,45 | -3,68% | 348.028,00 |
| 27.03.2025 | 4,68 | 4,77 | 4,52 | 4,62 | 0,22% | 333.035,00 |
| 26.03.2025 | 4,79 | 4,87 | 4,56 | 4,61 | -3,35% | 540.792,00 |
| 25.03.2025 | 4,95 | 5,12 | 4,77 | 4,77 | -5,54% | 457.372,00 |
| 24.03.2025 | 5,12 | 5,39 | 5,05 | 5,05 | -0,98% | 735.898,00 |
| 21.03.2025 | 4,89 | 5,16 | 4,86 | 5,10 | 0,59% | 620.265,00 |
| 20.03.2025 | 5,08 | 5,18 | 4,76 | 5,07 | -0,78% | 883.729,00 |
| 19.03.2025 | 4,46 | 5,30 | 4,28 | 5,11 | 14,06% | 1.919.375,00 |
| 18.03.2025 | 4,68 | 4,75 | 4,39 | 4,48 | -3,24% | 614.268,00 |
| 17.03.2025 | 4,80 | 4,85 | 4,52 | 4,63 | 0,87% | 582.375,00 |
| 14.03.2025 | 5,06 | 5,19 | 4,34 | 4,59 | -5,36% | 906.100,00 |
| 13.03.2025 | 4,75 | 5,15 | 4,42 | 4,85 | -1,22% | 938.077,00 |
| 12.03.2025 | 5,46 | 5,46 | 4,78 | 4,91 | -4,47% | 898.472,00 |
| 11.03.2025 | 4,70 | 5,52 | 4,70 | 5,14 | 14,24% | 2.667.042,00 |
| 10.03.2025 | 4,98 | 4,98 | 4,34 | 4,50 | -0,02% | 1.350.643,00 |
| 07.03.2025 | 4,05 | 4,62 | 3,90 | 4,50 | 12,22% | 989.810,00 |
| 06.03.2025 | 4,43 | 4,43 | 3,93 | 4,01 | -5,65% | 779.075,00 |
| 05.03.2025 | 3,98 | 4,45 | 3,97 | 4,25 | 11,55% | 1.527.762,00 |
| 04.03.2025 | 3,60 | 3,97 | 3,46 | 3,81 | 6,72% | 571.866,00 |
| 03.03.2025 | 3,86 | 4,20 | 3,56 | 3,57 | -7,51% | 1.033.668,00 |
| 28.02.2025 | 3,88 | 3,96 | 3,41 | 3,86 | 3,76% | 2.897.608,00 |
| 27.02.2025 | 4,74 | 4,81 | 3,62 | 3,72 | 28,28% | 48.885.846,00 |
| 26.02.2025 | 2,89 | 2,95 | 2,79 | 2,90 | 3,57% | 89.033,00 |
| 25.02.2025 | 2,96 | 3,09 | 2,64 | 2,80 | -6,98% | 401.760,00 |
| 24.02.2025 | 3,04 | 3,10 | 2,70 | 3,01 | -3,83% | 343.197,00 |
| 21.02.2025 | 3,40 | 3,44 | 3,02 | 3,13 | -7,40% | 318.754,00 |
| 20.02.2025 | 3,42 | 3,53 | 3,13 | 3,38 | -0,59% | 332.230,00 |
| 19.02.2025 | 3,49 | 3,54 | 3,35 | 3,40 | -2,02% | 125.492,00 |
| 18.02.2025 | 3,69 | 3,75 | 3,35 | 3,47 | -2,25% | 701.726,00 |
| 14.02.2025 | 3,23 | 3,58 | 3,23 | 3,55 | 13,06% | 603.867,00 |
| 13.02.2025 | 3,19 | 3,30 | 3,08 | 3,14 | -1,88% | 250.505,00 |
| 12.02.2025 | 3,00 | 3,29 | 2,98 | 3,20 | 2,24% | 271.233,00 |
| 11.02.2025 | 3,19 | 3,27 | 2,88 | 3,13 | -3,10% | 277.173,00 |
| 10.02.2025 | 3,01 | 3,31 | 2,95 | 3,23 | 8,39% | 608.799,00 |
| 07.02.2025 | 2,92 | 3,10 | 2,76 | 2,98 | 7,97% | 582.976,00 |