4,990$
2,04%
Echtzeit-Aktienkurs Xunlei Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Xunlei Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 4,90 | 5,05 | 4,76 | 5,00 | 2,25% | 255.387,00 |
| 18.08.2026 | 4,97 | 5,06 | 4,81 | 4,89 | -1,41% | 235.860,00 |
| 17.08.2026 | 5,20 | 5,20 | 4,90 | 4,96 | -5,52% | 288.112,00 |
| 14.08.2026 | 5,14 | 5,25 | 5,10 | 5,25 | 1,94% | 189.442,00 |
| 13.08.2026 | 5,00 | 5,19 | 4,97 | 5,15 | 3,41% | 286.130,00 |
| 12.08.2026 | 5,04 | 5,11 | 4,91 | 4,98 | -1,19% | 338.501,00 |
| 11.08.2026 | 5,05 | 5,09 | 5,00 | 5,04 | -0,20% | 153.082,00 |
| 10.08.2026 | 5,09 | 5,17 | 4,96 | 5,05 | -1,37% | 281.221,00 |
| 07.08.2026 | 5,09 | 5,16 | 5,08 | 5,12 | 1,39% | 181.647,00 |
| 06.08.2026 | 5,11 | 5,21 | 5,00 | 5,05 | -1,94% | 145.478,00 |
| 05.08.2026 | 5,37 | 5,39 | 5,13 | 5,15 | -3,47% | 207.325,00 |
| 04.08.2026 | 5,42 | 5,50 | 5,28 | 5,34 | -0,84% | 228.834,00 |
| 03.08.2026 | 5,35 | 5,54 | 5,35 | 5,38 | 0,75% | 215.431,00 |
| 31.07.2026 | 5,60 | 5,61 | 5,16 | 5,34 | -5,90% | 425.127,00 |
| 30.07.2026 | 5,33 | 5,73 | 5,29 | 5,68 | 8,51% | 180.823,00 |
| 29.07.2026 | 5,28 | 5,47 | 5,20 | 5,23 | -0,19% | 254.741,00 |
| 28.07.2026 | 5,74 | 5,78 | 5,10 | 5,24 | -9,50% | 540.765,00 |
| 27.07.2026 | 5,59 | 5,82 | 5,57 | 5,79 | 4,89% | 322.235,00 |
| 24.07.2026 | 5,57 | 5,70 | 5,51 | 5,52 | -0,54% | 199.503,00 |
| 23.07.2026 | 5,60 | 5,70 | 5,53 | 5,55 | -1,94% | 162.832,00 |
| 22.07.2026 | 5,76 | 5,80 | 5,65 | 5,66 | -2,92% | 123.239,00 |
| 21.07.2026 | 5,92 | 5,99 | 5,81 | 5,83 | -0,68% | 198.307,00 |
| 20.07.2026 | 5,83 | 6,03 | 5,82 | 5,87 | 1,73% | 179.802,00 |
| 17.07.2026 | 5,98 | 6,01 | 5,62 | 5,77 | -5,07% | 206.957,00 |
| 16.07.2026 | 5,99 | 6,11 | 5,93 | 6,08 | 2,15% | 177.202,00 |
| 15.07.2026 | 5,83 | 6,00 | 5,83 | 5,95 | 3,12% | 135.525,00 |
| 14.07.2026 | 5,74 | 5,93 | 5,69 | 5,77 | 1,50% | 117.320,00 |
| 13.07.2026 | 5,68 | 5,82 | 5,61 | 5,69 | -0,79% | 170.443,00 |
| 10.07.2026 | 5,85 | 6,00 | 5,73 | 5,73 | -2,05% | 97.430,00 |
| 09.07.2026 | 5,68 | 5,89 | 5,68 | 5,85 | 2,01% | 149.197,00 |
| 08.07.2026 | 5,50 | 5,77 | 5,50 | 5,74 | 2,41% | 191.497,00 |
| 07.07.2026 | 5,73 | 5,83 | 5,57 | 5,60 | -3,45% | 177.263,00 |
| 06.07.2026 | 5,69 | 5,94 | 5,69 | 5,80 | 2,84% | 152.958,00 |
| 02.07.2026 | 5,90 | 6,04 | 5,60 | 5,64 | -3,56% | 190.995,00 |
| 01.07.2026 | 5,53 | 6,04 | 5,32 | 5,85 | 4,52% | 345.239,00 |
| 30.06.2026 | 5,30 | 5,71 | 5,30 | 5,60 | 3,42% | 243.426,00 |
| 29.06.2026 | 5,38 | 5,47 | 5,12 | 5,41 | 0,93% | 274.548,00 |
| 26.06.2026 | 5,15 | 5,64 | 5,11 | 5,36 | 6,35% | 629.154,00 |
| 25.06.2026 | 4,90 | 5,16 | 4,82 | 5,04 | 3,70% | 383.998,00 |
| 24.06.2026 | 4,86 | 5,03 | 4,80 | 4,86 | 0,41% | 305.956,00 |
| 23.06.2026 | 4,87 | 5,08 | 4,83 | 4,84 | -4,72% | 291.655,00 |
| 22.06.2026 | 4,92 | 5,22 | 4,91 | 5,08 | 2,42% | 241.174,00 |
| 18.06.2026 | 4,94 | 5,03 | 4,82 | 4,96 | -0,40% | 3.719.173,00 |
| 17.06.2026 | 5,44 | 5,46 | 4,97 | 4,98 | -9,45% | 827.470,00 |
| 16.06.2026 | 5,35 | 5,53 | 5,25 | 5,50 | 3,77% | 525.635,00 |
| 15.06.2026 | 5,34 | 5,53 | 5,26 | 5,30 | 1,34% | 527.871,00 |
| 12.06.2026 | 5,19 | 5,33 | 5,04 | 5,23 | 1,36% | 350.496,00 |
| 11.06.2026 | 4,96 | 5,23 | 4,85 | 5,16 | 4,45% | 370.876,00 |
| 10.06.2026 | 4,80 | 5,15 | 4,80 | 4,94 | 0,61% | 420.180,00 |
| 09.06.2026 | 4,82 | 5,15 | 4,69 | 4,91 | 1,87% | 636.740,00 |
| 08.06.2026 | 4,68 | 4,91 | 4,61 | 4,82 | 3,43% | 277.629,00 |
| 05.06.2026 | 4,97 | 4,97 | 4,52 | 4,66 | -6,43% | 374.539,00 |
| 04.06.2026 | 4,93 | 5,00 | 4,82 | 4,98 | 0,40% | 282.692,00 |
| 03.06.2026 | 5,44 | 5,44 | 4,92 | 4,96 | -8,32% | 447.732,00 |
| 02.06.2026 | 5,90 | 5,91 | 5,41 | 5,41 | -9,53% | 424.215,00 |
| 01.06.2026 | 6,03 | 6,08 | 5,87 | 5,98 | -1,32% | 361.274,00 |
| 29.05.2026 | 5,98 | 6,08 | 5,68 | 6,06 | 2,19% | 348.210,00 |
| 28.05.2026 | 5,80 | 5,94 | 5,58 | 5,93 | 6,85% | 499.190,00 |
| 27.05.2026 | 5,76 | 5,77 | 5,35 | 5,55 | -3,31% | 287.808,00 |
| 26.05.2026 | 5,60 | 5,87 | 5,51 | 5,74 | 4,74% | 254.065,00 |
| 22.05.2026 | 5,42 | 5,50 | 5,20 | 5,48 | 0,00% | 445.030,00 |
| 21.05.2026 | 5,64 | 5,67 | 5,48 | 5,48 | -2,66% | 174.107,00 |
| 20.05.2026 | 5,68 | 5,82 | 5,55 | 5,63 | -1,23% | 199.403,00 |
| 19.05.2026 | 5,80 | 5,83 | 5,67 | 5,70 | -2,23% | 151.440,00 |
| 18.05.2026 | 5,91 | 6,01 | 5,77 | 5,83 | -0,68% | 178.440,00 |
| 15.05.2026 | 6,05 | 6,10 | 5,86 | 5,87 | -5,78% | 80.334,00 |
| 14.05.2026 | 6,24 | 6,27 | 6,10 | 6,23 | -1,58% | 72.131,00 |
| 13.05.2026 | 6,03 | 6,35 | 5,87 | 6,33 | 6,75% | 205.975,00 |
| 12.05.2026 | 6,35 | 6,41 | 5,73 | 5,93 | -8,63% | 232.170,00 |
| 11.05.2026 | 6,39 | 6,53 | 6,27 | 6,49 | 1,56% | 140.085,00 |
| 08.05.2026 | 6,30 | 6,45 | 6,25 | 6,39 | 1,43% | 199.340,00 |
| 07.05.2026 | 6,32 | 6,41 | 6,18 | 6,30 | -0,16% | 106.384,00 |
| 06.05.2026 | 6,10 | 6,33 | 6,06 | 6,31 | 3,27% | 284.353,00 |
| 05.05.2026 | 6,26 | 6,26 | 6,03 | 6,11 | -1,45% | 128.787,00 |
| 04.05.2026 | 6,18 | 6,40 | 6,18 | 6,20 | 0,32% | 92.775,00 |
| 01.05.2026 | 6,09 | 6,21 | 6,08 | 6,18 | 1,39% | 125.130,00 |
| 30.04.2026 | 6,07 | 6,13 | 5,90 | 6,10 | 1,75% | 136.470,00 |
| 29.04.2026 | 6,34 | 6,34 | 5,99 | 5,99 | -4,92% | 118.818,00 |
| 28.04.2026 | 6,32 | 6,38 | 6,21 | 6,30 | -1,41% | 131.917,00 |
| 27.04.2026 | 6,48 | 6,57 | 6,36 | 6,39 | -0,78% | 86.916,00 |
| 24.04.2026 | 6,38 | 6,51 | 6,35 | 6,44 | 1,26% | 135.363,00 |
| 23.04.2026 | 6,70 | 6,71 | 6,27 | 6,36 | -5,78% | 200.968,00 |
| 22.04.2026 | 6,61 | 6,81 | 6,55 | 6,75 | 2,97% | 146.727,00 |
| 21.04.2026 | 6,48 | 6,73 | 6,41 | 6,56 | 1,47% | 149.790,00 |
| 20.04.2026 | 6,40 | 6,59 | 6,40 | 6,46 | -1,52% | 145.383,00 |
| 17.04.2026 | 6,50 | 6,62 | 6,47 | 6,56 | 1,60% | 158.338,00 |
| 16.04.2026 | 6,31 | 6,46 | 6,25 | 6,46 | 2,82% | 163.065,00 |
| 15.04.2026 | 6,25 | 6,42 | 6,20 | 6,28 | 1,45% | 191.117,00 |
| 14.04.2026 | 6,08 | 6,25 | 6,04 | 6,19 | 2,91% | 126.432,00 |
| 13.04.2026 | 5,74 | 6,02 | 5,73 | 6,02 | 3,71% | 161.166,00 |
| 10.04.2026 | 5,85 | 6,03 | 5,78 | 5,80 | -1,69% | 110.256,00 |
| 09.04.2026 | 5,86 | 5,98 | 5,85 | 5,90 | -0,34% | 119.126,00 |
| 08.04.2026 | 5,95 | 6,00 | 5,84 | 5,92 | 4,32% | 147.961,00 |
| 07.04.2026 | 5,75 | 5,80 | 5,56 | 5,68 | -2,83% | 190.894,00 |
| 06.04.2026 | 5,88 | 5,98 | 5,81 | 5,84 | -0,51% | 91.145,00 |
| 02.04.2026 | 5,71 | 5,93 | 5,55 | 5,87 | -1,01% | 126.257,00 |
| 01.04.2026 | 5,61 | 6,08 | 5,61 | 5,93 | 6,46% | 233.505,00 |
| 31.03.2026 | 5,58 | 5,71 | 5,50 | 5,57 | 1,46% | 321.336,00 |
| 30.03.2026 | 5,61 | 5,68 | 5,44 | 5,49 | -1,61% | 258.391,00 |
| 27.03.2026 | 5,65 | 5,80 | 5,58 | 5,58 | -0,89% | 385.009,00 |