Deutsche Märkte geschlossen

Xinyuan Real Estate Co., Ltd. (XIN)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,6850+0,0350 (+1,32%)
Ab 03:42PM EDT. Markt geöffnet.
Zeitraum:
18. Apr. 2023 - 18. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Apr. 20242,57002,68502,67002,68502,6850336
16. Apr. 20242,69002,69002,57002,65002,65001.500
15. Apr. 20242,64002,76002,64002,72002,72004.600
12. Apr. 20242,70002,70002,64002,67002,67002.500
11. Apr. 20242,74002,78002,60002,78002,78001.300
10. Apr. 20242,68002,70002,68002,70002,70001.400
09. Apr. 20242,65002,76002,65002,75002,75007.700
08. Apr. 20242,69002,69002,68002,69002,69001.700
05. Apr. 20242,69002,77002,60002,77002,77003.800
04. Apr. 20242,77002,78002,75002,78002,78003.600
03. Apr. 20242,62002,78002,62002,78002,78002.400
02. Apr. 20242,71002,80002,70002,79002,79001.800
01. Apr. 20242,69002,71002,67002,71002,71001.300
28. März 20242,60002,70002,60002,70002,70001.800
27. März 20242,74002,74002,57002,73002,73001.600
26. März 20242,72002,73002,55002,73002,73002.500
25. März 20242,57002,73002,51002,73002,73002.800
22. März 20242,76002,78002,65002,75002,75001.500
21. März 20242,61002,80002,61002,77002,77006.900
20. März 20242,71002,77002,71002,77002,77002.600
19. März 20242,72002,74002,72002,73002,73001.400
18. März 20242,64002,73002,64002,72002,72001.600
15. März 20242,60002,65002,60002,65002,65002.100
14. März 20242,63002,73002,57002,65002,65005.700
13. März 20242,72002,74002,65002,74002,74008.000
12. März 20242,51002,72002,51002,72002,72003.700
11. März 20242,60002,74002,60002,73002,73001.600
08. März 20242,48002,70002,48002,70002,70002.100
07. März 20242,48002,71002,35002,70002,70003.400
06. März 20242,60002,72002,50002,61002,61007.100
05. März 20242,70002,70002,64002,64002,64001.200
04. März 20242,69002,72002,69002,72002,72001.000
01. März 20242,65002,70002,61002,70002,70003.300
29. Feb. 20242,66002,74002,66002,73002,73004.700
28. Feb. 20242,72002,75002,66002,75002,75001.800
27. Feb. 20242,67002,75002,66002,73002,73007.700
26. Feb. 20242,72002,75002,68002,75002,75002.200
23. Feb. 20242,73002,79002,67002,73002,73002.100
22. Feb. 20242,68002,73002,67002,68002,68003.800
21. Feb. 20242,70002,77002,70002,73002,73003.300
20. Feb. 20242,79002,80002,73002,73002,73005.300
16. Feb. 20242,67002,83002,67002,78002,78007.000
15. Feb. 20242,78002,78002,78002,78002,78001.200
14. Feb. 20242,59002,78002,59002,77002,77002.200
13. Feb. 20242,75002,75002,61002,61002,6100500
12. Feb. 20242,61002,85002,36002,64002,640015.300
09. Feb. 20242,56002,85002,56002,76002,76001.900
08. Feb. 20242,69002,70002,59002,65002,65002.600
07. Feb. 20242,60002,70002,60002,70002,70004.800
06. Feb. 20242,63002,70002,63002,70002,70001.600
05. Feb. 20242,59002,70002,33002,68002,68004.400
02. Feb. 20242,81002,81002,60002,61002,61003.100
01. Feb. 20242,81002,83002,78002,78002,78001.800
31. Jan. 20242,64002,85002,50002,85002,85005.900
30. Jan. 20242,70002,75002,62002,75002,75004.000
29. Jan. 20242,62002,75002,62002,64002,64001.800
26. Jan. 20242,85002,85002,64002,75002,75003.000
25. Jan. 20242,89002,89002,76002,81002,81001.600
24. Jan. 20242,79002,89002,59002,83002,83006.100
23. Jan. 20242,65002,79002,65002,79002,79006.900
22. Jan. 20242,38002,75002,32002,72002,720010.300
19. Jan. 20242,34002,60002,34002,52002,520016.100
18. Jan. 20242,26002,44002,18002,44002,440017.200
17. Jan. 20242,24002,31002,10002,17002,170014.000
16. Jan. 20242,57002,64001,92002,17002,170048.300
12. Jan. 20242,71002,71002,71002,71002,71001.100
11. Jan. 20242,65002,73002,65002,73002,73002.100
10. Jan. 20242,78002,79002,73002,74002,74001.900
09. Jan. 20242,67002,77002,67002,72002,72003.200
08. Jan. 20242,73002,78002,72002,75002,75008.100
05. Jan. 20242,75002,75002,71002,71002,71001.300
04. Jan. 20242,71002,76002,66002,72002,72006.100
03. Jan. 20242,82002,82002,73002,79002,79002.500
02. Jan. 20242,68002,69002,68002,69002,69007.000
29. Dez. 20232,76002,76002,70002,72002,72003.900
28. Dez. 20232,67002,77002,67002,74002,74002.500
27. Dez. 20232,72002,84002,62002,84002,84003.600
26. Dez. 20232,76002,76002,76002,76002,76001.500
22. Dez. 20232,67002,85002,66002,84002,84009.100
21. Dez. 20232,77002,79002,69002,79002,79002.400
20. Dez. 20232,69002,81002,61002,81002,81007.000
19. Dez. 20232,65002,73002,57002,70002,70005.000
18. Dez. 20232,72002,73002,57002,65002,65006.400
15. Dez. 20232,62002,80002,60002,66002,66004.600
14. Dez. 20232,61002,81002,57002,63002,63008.600
13. Dez. 20232,78002,79002,73002,73002,73001.300
12. Dez. 20232,83002,83002,73002,81002,81003.300
11. Dez. 20232,73002,82002,73002,81002,81008.600
08. Dez. 20232,73002,84002,73002,75002,75002.100
07. Dez. 20232,78002,86002,76002,85002,85003.900
06. Dez. 20232,76002,87002,73002,87002,87001.500
05. Dez. 20232,81002,92002,74002,87002,870011.600
04. Dez. 20232,76002,85002,73002,81002,81004.400
01. Dez. 20232,79002,82002,76002,82002,82002.300
30. Nov. 20232,78002,84002,73002,84002,84002.300
29. Nov. 20232,65002,89002,62002,85002,85009.100
28. Nov. 20232,60002,70002,60002,61002,61003.900
27. Nov. 20232,70002,79002,58002,69002,690016.800
24. Nov. 20232,76002,82002,75002,78002,78001.600
22. Nov. 20232,69002,85002,59002,83002,83002.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...