135,000€
0,37%
Echtzeit-Aktienkurs PDD Holdings
Bid:
Ask:
Aktienkurse zur PDD Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 135,50 | 136,50 | 134,00 | 135,50 | 0,74% | 1.460,00 |
| 17.05.2024 | 133,00 | 137,50 | 131,50 | 134,50 | 1,89% | 8.688,00 |
| 16.05.2024 | 130,00 | 132,50 | 129,50 | 132,00 | 1,54% | 3.702,00 |
| 15.05.2024 | 128,00 | 130,50 | 127,00 | 130,00 | 1,56% | 1.572,00 |
| 14.05.2024 | 129,50 | 131,00 | 127,00 | 128,00 | -1,92% | 5.865,00 |
| 13.05.2024 | 128,50 | 131,00 | 128,00 | 130,50 | 2,76% | 1.749,00 |
| 10.05.2024 | 128,00 | 129,50 | 126,50 | 127,00 | -0,78% | 1.715,00 |
| 09.05.2024 | 130,50 | 131,50 | 127,50 | 128,00 | -1,54% | 537,00 |
| 08.05.2024 | 128,00 | 130,50 | 126,00 | 130,00 | 1,56% | 1.792,00 |
| 07.05.2024 | 128,00 | 128,50 | 125,50 | 128,00 | -0,78% | 1.780,00 |
| 06.05.2024 | 131,00 | 132,00 | 127,00 | 129,00 | -0,77% | 6.573,00 |
| 03.05.2024 | 129,50 | 130,50 | 126,50 | 130,00 | 1,17% | 3.380,00 |
| 02.05.2024 | 120,00 | 130,50 | 118,50 | 128,50 | 9,83% | 10.231,00 |
| 30.04.2024 | 119,00 | 119,50 | 116,50 | 117,00 | -0,43% | 1.563,00 |
| 29.04.2024 | 122,50 | 122,50 | 117,50 | 117,50 | -1,67% | 3.405,00 |
| 26.04.2024 | 120,00 | 121,50 | 118,00 | 119,50 | 1,70% | 3.956,00 |
| 25.04.2024 | 118,00 | 119,50 | 116,00 | 117,50 | -1,67% | 1.191,00 |
| 24.04.2024 | 120,00 | 122,00 | 118,50 | 119,50 | -0,83% | 2.927,00 |
| 23.04.2024 | 117,50 | 120,50 | 116,00 | 120,50 | 3,88% | 6.260,00 |
| 22.04.2024 | 107,50 | 116,00 | 107,00 | 116,00 | 9,43% | 3.353,00 |
| 19.04.2024 | 106,50 | 107,00 | 104,00 | 106,00 | -1,40% | 3.028,00 |
| 18.04.2024 | 107,50 | 108,50 | 106,00 | 107,50 | 1,42% | 982,00 |
| 17.04.2024 | 106,00 | 108,50 | 106,00 | 106,00 | -1,85% | 2.004,00 |
| 16.04.2024 | 107,00 | 108,00 | 105,00 | 108,00 | 0,00% | 1.992,00 |
| 15.04.2024 | 107,50 | 110,00 | 106,00 | 108,00 | -0,46% | 2.941,00 |
| 12.04.2024 | 112,50 | 112,50 | 108,50 | 108,50 | -4,41% | 1.719,00 |
| 11.04.2024 | 111,50 | 113,50 | 111,50 | 113,50 | 1,79% | 1.770,00 |
| 10.04.2024 | 113,00 | 115,50 | 110,50 | 111,50 | 0,00% | 4.244,00 |
| 09.04.2024 | 108,50 | 111,50 | 107,50 | 111,50 | 3,24% | 2.854,00 |
| 08.04.2024 | 108,00 | 108,50 | 105,50 | 108,00 | -0,46% | 3.252,00 |
| 05.04.2024 | 108,50 | 109,00 | 107,00 | 108,50 | 0,00% | 2.561,00 |
| 04.04.2024 | 111,50 | 112,00 | 108,50 | 108,50 | -1,81% | 2.795,00 |
| 03.04.2024 | 109,50 | 110,50 | 108,00 | 110,50 | 0,45% | 1.214,00 |
| 02.04.2024 | 107,00 | 112,50 | 106,00 | 110,00 | 1,48% | 5.982,00 |
| 28.03.2024 | 108,20 | 109,80 | 106,40 | 108,40 | 0,00% | 2.369,00 |
| 27.03.2024 | 110,80 | 110,80 | 106,60 | 108,40 | -2,87% | 2.519,00 |
| 26.03.2024 | 112,40 | 112,40 | 104,60 | 111,60 | 0,18% | 2.496,00 |
| 25.03.2024 | 114,40 | 115,60 | 109,40 | 111,40 | -2,79% | 5.852,00 |
| 22.03.2024 | 111,40 | 118,00 | 110,20 | 114,60 | 1,60% | 10.455,00 |
| 21.03.2024 | 121,40 | 124,20 | 111,80 | 112,80 | -5,53% | 17.870,00 |
| 20.03.2024 | 119,00 | 139,20 | 118,00 | 119,40 | 1,19% | 51.543,00 |
| 19.03.2024 | 119,20 | 119,20 | 115,00 | 118,00 | -1,34% | 5.184,00 |
| 18.03.2024 | 115,20 | 119,80 | 115,20 | 119,60 | 5,28% | 5.034,00 |
| 15.03.2024 | 113,40 | 115,40 | 113,00 | 113,60 | -1,05% | 1.815,00 |
| 14.03.2024 | 112,00 | 114,80 | 109,40 | 114,80 | 2,68% | 4.533,00 |
| 13.03.2024 | 108,60 | 116,40 | 108,00 | 111,80 | 2,01% | 4.456,00 |
| 12.03.2024 | 107,00 | 109,80 | 104,80 | 109,60 | 6,41% | 13.535,00 |
| 11.03.2024 | 100,00 | 108,00 | 99,10 | 103,00 | 2,39% | 19.667,00 |
| 08.03.2024 | 107,40 | 107,80 | 99,20 | 100,60 | -6,51% | 5.476,00 |
| 07.03.2024 | 105,20 | 107,80 | 104,20 | 107,60 | 0,37% | 4.195,00 |
| 06.03.2024 | 112,80 | 113,20 | 104,60 | 107,20 | -3,77% | 22.056,00 |
| 05.03.2024 | 111,80 | 113,40 | 108,20 | 111,40 | -0,36% | 6.766,00 |
| 04.03.2024 | 117,20 | 118,00 | 111,20 | 111,80 | -4,28% | 3.216,00 |
| 01.03.2024 | 116,00 | 119,40 | 116,00 | 116,80 | 1,04% | 2.893,00 |
| 29.02.2024 | 115,60 | 117,60 | 115,00 | 115,60 | -0,34% | 2.136,00 |
| 28.02.2024 | 117,80 | 118,40 | 115,40 | 116,00 | -2,85% | 2.877,00 |
| 27.02.2024 | 115,80 | 120,40 | 115,60 | 119,40 | 2,93% | 1.982,00 |
| 26.02.2024 | 119,00 | 120,00 | 111,80 | 116,00 | -2,03% | 5.504,00 |
| 23.02.2024 | 122,00 | 123,00 | 115,20 | 118,40 | -2,95% | 2.178,00 |
| 22.02.2024 | 122,40 | 126,00 | 120,40 | 122,00 | 2,35% | 4.985,00 |
| 21.02.2024 | 127,00 | 127,00 | 119,20 | 119,20 | -1,97% | 2.702,00 |
| 20.02.2024 | 127,00 | 128,20 | 119,20 | 121,60 | -5,15% | 5.063,00 |
| 19.02.2024 | 126,00 | 132,80 | 126,00 | 128,20 | 1,91% | 10.698,00 |
| 16.02.2024 | 128,40 | 129,40 | 125,80 | 125,80 | -0,16% | 5.842,00 |
| 15.02.2024 | 123,60 | 126,20 | 122,60 | 126,00 | 2,44% | 2.198,00 |
| 14.02.2024 | 121,40 | 123,80 | 120,60 | 123,00 | 2,16% | 3.278,00 |
| 13.02.2024 | 122,60 | 123,20 | 119,80 | 120,40 | -1,31% | 1.359,00 |
| 12.02.2024 | 119,20 | 124,40 | 118,00 | 122,00 | 2,87% | 3.599,00 |
| 09.02.2024 | 118,20 | 118,80 | 116,40 | 118,60 | 0,68% | 3.895,00 |
| 08.02.2024 | 119,00 | 121,00 | 117,60 | 117,80 | -2,16% | 2.265,00 |
| 07.02.2024 | 116,80 | 120,80 | 114,20 | 120,40 | 3,08% | 2.780,00 |
| 06.02.2024 | 116,40 | 118,80 | 114,60 | 116,80 | 4,10% | 5.117,00 |
| 05.02.2024 | 115,00 | 116,00 | 112,00 | 112,20 | -3,11% | 3.664,00 |
| 02.02.2024 | 117,80 | 118,20 | 113,00 | 115,80 | -1,03% | 3.350,00 |
| 01.02.2024 | 118,40 | 120,00 | 116,20 | 117,00 | -0,68% | 3.253,00 |
| 31.01.2024 | 113,20 | 119,20 | 113,20 | 117,80 | 1,73% | 1.793,00 |
| 30.01.2024 | 118,60 | 118,60 | 113,00 | 115,80 | -3,34% | 9.343,00 |
| 29.01.2024 | 132,40 | 132,80 | 119,20 | 119,80 | -8,69% | 8.908,00 |
| 26.01.2024 | 133,40 | 133,40 | 130,00 | 131,20 | -1,80% | 3.768,00 |
| 25.01.2024 | 133,00 | 134,80 | 132,40 | 133,60 | 0,60% | 4.553,00 |
| 24.01.2024 | 132,40 | 134,40 | 131,20 | 132,80 | 2,00% | 1.960,00 |
| 23.01.2024 | 132,00 | 134,80 | 129,40 | 130,20 | 0,62% | 1.726,00 |
| 22.01.2024 | 129,40 | 130,60 | 127,20 | 129,40 | -1,52% | 1.160,00 |
| 19.01.2024 | 129,00 | 132,60 | 128,40 | 131,40 | 0,00% | 1.831,00 |
| 18.01.2024 | 131,80 | 133,20 | 130,00 | 131,40 | 1,39% | 14.284,00 |
| 17.01.2024 | 130,20 | 130,20 | 123,00 | 129,60 | -1,37% | 30.784,00 |
| 16.01.2024 | 133,80 | 134,40 | 131,40 | 131,40 | -1,94% | 1.397,00 |
| 15.01.2024 | 135,00 | 135,20 | 133,60 | 134,00 | -1,47% | 836,00 |
| 12.01.2024 | 139,00 | 139,40 | 135,20 | 136,00 | -1,73% | 1.389,00 |
| 11.01.2024 | 138,00 | 139,40 | 136,40 | 138,40 | 1,91% | 1.857,00 |
| 10.01.2024 | 137,40 | 138,40 | 135,80 | 135,80 | -1,02% | 1.798,00 |
| 09.01.2024 | 135,00 | 138,80 | 132,20 | 137,20 | 1,48% | 1.700,00 |
| 08.01.2024 | 134,60 | 135,20 | 130,60 | 135,20 | 0,75% | 1.809,00 |
| 05.01.2024 | 134,40 | 135,40 | 133,60 | 134,20 | -1,18% | 565,00 |
| 04.01.2024 | 136,80 | 137,00 | 134,80 | 135,80 | -0,59% | 2.468,00 |
| 03.01.2024 | 132,20 | 137,60 | 131,20 | 136,60 | 2,86% | 2.612,00 |
| 02.01.2024 | 132,00 | 133,00 | 130,00 | 132,80 | 1,53% | 3.269,00 |
| 29.12.2023 | 132,00 | 132,20 | 130,60 | 130,80 | -0,30% | 1.516,00 |
| 28.12.2023 | 133,40 | 133,40 | 130,20 | 131,20 | 1,08% | 1.444,00 |
| 27.12.2023 | 132,40 | 132,60 | 128,00 | 129,80 | -0,76% | 1.555,00 |