Deutsche Märkte öffnen in 2 Stunden 50 Minuten

Uxin Limited (UXIN)

NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,9500+0,1000 (+5,41%)
Börsenschluss: 04:00PM EDT
1,9000 -0,05 (-2,56%)
Nachbörse: 06:38PM EDT
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Mai 20241,87002,10001,86001,95001,9500132.300
30. Apr. 20241,88002,02001,83001,85001,850085.500
29. Apr. 20241,82002,00001,80001,84001,840066.600
26. Apr. 20241,86001,96001,81001,82001,820083.900
25. Apr. 20242,00002,04001,80001,95001,9500171.300
24. Apr. 20241,72002,09001,68001,93001,9300261.200
23. Apr. 20241,61001,70001,53001,66001,660035.100
22. Apr. 20241,70001,70001,50001,52001,520059.100
19. Apr. 20241,63001,70001,62101,66001,66009.200
18. Apr. 20241,64001,78201,62001,66001,660012.000
17. Apr. 20241,63001,69001,60001,64001,640013.100
16. Apr. 20241,74001,82601,59001,59001,590052.700
15. Apr. 20241,87001,87001,63001,72001,720032.200
12. Apr. 20241,98001,98001,83001,87001,870027.000
11. Apr. 20241,87001,92501,82001,86001,860019.700
10. Apr. 20241,87002,03001,81001,87001,870057.100
09. Apr. 20241,89001,91701,82001,85001,850020.500
08. Apr. 20241,94001,94001,84501,87001,870016.700
05. Apr. 20241,96002,06001,84001,86001,860059.500
04. Apr. 20241,91002,20001,88002,01502,0150124.900
03. Apr. 20242,02002,04501,76001,88001,8800116.300
02. Apr. 20242,03002,09001,99001,99001,990026.600
01. Apr. 20242,12002,20001,96102,09002,090071.500
28. März 20242,20002,28002,10002,12002,120091.300
27. März 20242,37002,37302,12102,23002,230062.500
26. März 20242,55002,59002,28002,30002,300088.300
25. März 20242,35002,64202,24502,55002,5500241.900
22. März 20242,19002,29002,13002,28002,280036.200
21. März 20242,19002,21002,11302,18002,180029.600
20. März 20242,11002,26002,08002,11002,110085.100
19. März 20242,10002,20002,07002,12002,120035.900
18. März 20242,12002,22001,96002,18002,180067.600
15. März 20242,07302,22702,07302,11002,110024.500
14. März 20242,07002,18402,05002,05002,050035.900
13. März 20242,15002,15002,08102,14002,14007.600
12. März 20242,03002,14002,03002,05002,05009.600
11. März 20242,17002,17002,02002,02002,020020.500
08. März 20242,23002,30202,02002,06002,060084.300
07. März 20242,14002,26002,06002,22002,220047.600
06. März 20242,07002,14502,02002,06002,060022.000
05. März 20242,14002,18002,02002,06002,060025.500
04. März 20242,31002,43002,00002,00002,0000121.000
01. März 20242,45002,51002,34002,34002,340034.000
29. Feb. 20242,51002,63002,39402,45002,450021.200
28. Feb. 20242,67002,68002,38502,42002,420055.900
27. Feb. 20242,09002,74002,09002,63002,6300345.800
26. Feb. 20242,02002,14001,95002,11002,110040.500
23. Feb. 20242,06002,13001,91501,95301,953049.700
22. Feb. 20242,17002,17001,92001,97001,970052.600
21. Feb. 20242,33002,38001,92002,10002,1000111.600
20. Feb. 20242,56002,56002,27002,27002,270059.700
16. Feb. 20242,53002,59002,41002,45002,450054.200
15. Feb. 20242,54002,58002,37002,46502,465044.400
14. Feb. 20242,55002,55002,36002,50002,500032.400
13. Feb. 20242,60002,63002,34002,43002,430057.000
12. Feb. 20242,65002,71002,55002,61002,6100142.000
09. Feb. 20242,47002,68502,46002,58002,580050.000
08. Feb. 20242,37002,57002,37002,46002,460024.200
07. Feb. 20242,56002,61402,31002,32002,320021.900
06. Feb. 20242,70002,85002,50602,56002,560060.800
05. Feb. 20242,28002,69002,25002,58002,5800121.600
02. Feb. 20242,48002,52002,29002,30002,300031.900
01. Feb. 20242,61002,69002,40002,47002,470029.400
31. Jan. 20242,55802,68902,55802,60002,60009.700
30. Jan. 20242,70002,70002,54002,64002,640040.200
29. Jan. 20242,66202,70002,41002,69102,691052.800
26. Jan. 20242,78002,78002,47002,48002,480033.700
25. Jan. 20243,13003,18002,58002,68002,680077.300
24. Jan. 20242,62002,83002,55002,62002,620068.700
23. Jan. 20242,53002,76502,41002,50002,500071.600
22. Jan. 20242,69002,69002,45002,51002,510051.900
19. Jan. 20243,12003,18002,68002,69002,690098.100
18. Jan. 20243,73003,73003,09003,11003,110058.500
17. Jan. 20243,82004,16003,67003,73003,730038.900
16. Jan. 20243,90004,01103,41003,86103,8610100.000
16. Jan. 20241:10 Aktiensplit
12. Jan. 20244,60004,75003,95004,06004,060051.690
11. Jan. 20244,90004,90004,69004,70004,700022.750
10. Jan. 20245,50005,50004,80004,80004,800034.070
09. Jan. 20245,28005,70004,83005,40005,400044.470
08. Jan. 20246,30006,38005,20005,30005,300074.790
05. Jan. 20246,53006,90006,30006,49006,490020.280
04. Jan. 20247,10007,10006,55006,55006,550032.920
03. Jan. 20247,10007,30006,70006,97006,970024.670
02. Jan. 20247,40008,00007,02007,10007,100078.190
29. Dez. 20237,18007,48006,95007,01007,010040.880
28. Dez. 20237,60008,00007,00007,49007,490043.290
27. Dez. 20238,30008,40007,00007,60007,600060.810
26. Dez. 20236,11008,40006,11007,95007,9500173.890
22. Dez. 20236,39006,57005,88006,40006,400047.660
21. Dez. 20235,88006,59005,80006,41006,410042.010
20. Dez. 20236,11006,40005,20006,05006,050094.140
19. Dez. 20235,70006,77005,70006,20006,2000134.330
18. Dez. 20237,00007,58006,30006,54006,540099.240
15. Dez. 20237,60007,90007,00007,38007,380046.660
14. Dez. 20238,40008,40007,30007,60007,600066.370
13. Dez. 20238,10008,50007,80008,38008,380014.190
12. Dez. 20238,00008,40007,81008,14008,140025.420
11. Dez. 20238,70008,70007,90008,00008,000048.280
08. Dez. 20238,80009,10008,70008,90008,900018.360
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...