Deutsche Märkte öffnen in 3 Stunden 55 Minuten
Nikkei 225
38.311,63 +237,65 (+0,62%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.319,72 +1.112,12 (+1,94%) CMC Crypto 200
1.352,58 +52,48 (+4,04%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Xunlei Limited (XNET)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. Mai 2024 | 1,5300 | 1,6700 | 1,5300 | 1,6200 | 1,6200 | 57.500 |
| 08. Mai 2024 | 1,6100 | 1,6700 | 1,6100 | 1,6300 | 1,6300 | 53.800 |
| 07. Mai 2024 | 1,6500 | 1,6500 | 1,6000 | 1,6200 | 1,6200 | 53.100 |
| 06. Mai 2024 | 1,6900 | 1,6900 | 1,6100 | 1,6100 | 1,6100 | 53.500 |
| 03. Mai 2024 | 1,6400 | 1,6800 | 1,6100 | 1,6500 | 1,6500 | 52.700 |
| 02. Mai 2024 | 1,6300 | 1,6420 | 1,5900 | 1,6200 | 1,6200 | 96.900 |
| 01. Mai 2024 | 1,5700 | 1,6300 | 1,5400 | 1,5500 | 1,5500 | 64.100 |
| 30. Apr. 2024 | 1,6130 | 1,6500 | 1,5000 | 1,5300 | 1,5300 | 57.200 |
| 29. Apr. 2024 | 1,5600 | 1,6500 | 1,5600 | 1,6400 | 1,6400 | 65.600 |
| 26. Apr. 2024 | 1,6000 | 1,6000 | 1,5550 | 1,5700 | 1,5700 | 58.500 |
| 25. Apr. 2024 | 1,5800 | 1,5800 | 1,5400 | 1,5600 | 1,5600 | 46.700 |
| 24. Apr. 2024 | 1,5400 | 1,5800 | 1,5400 | 1,5600 | 1,5600 | 38.700 |
| 23. Apr. 2024 | 1,4700 | 1,6200 | 1,4700 | 1,5600 | 1,5600 | 60.700 |
| 22. Apr. 2024 | 1,4600 | 1,5100 | 1,4600 | 1,4800 | 1,4800 | 43.100 |
| 19. Apr. 2024 | 1,4700 | 1,4800 | 1,4600 | 1,4800 | 1,4800 | 35.300 |
| 18. Apr. 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4700 | 1,4700 | 76.800 |
| 17. Apr. 2024 | 1,4800 | 1,4850 | 1,4700 | 1,4700 | 1,4700 | 62.300 |
| 16. Apr. 2024 | 1,4600 | 1,4900 | 1,4600 | 1,4800 | 1,4800 | 27.400 |
| 15. Apr. 2024 | 1,4900 | 1,5150 | 1,4900 | 1,4900 | 1,4900 | 63.500 |
| 12. Apr. 2024 | 1,5200 | 1,5300 | 1,4800 | 1,4950 | 1,4950 | 47.200 |
| 11. Apr. 2024 | 1,5230 | 1,5400 | 1,5100 | 1,5300 | 1,5300 | 62.400 |
| 10. Apr. 2024 | 1,5000 | 1,5400 | 1,5000 | 1,5200 | 1,5200 | 78.100 |
| 09. Apr. 2024 | 1,5000 | 1,5150 | 1,5000 | 1,5000 | 1,5000 | 72.300 |
| 08. Apr. 2024 | 1,4900 | 1,5150 | 1,4900 | 1,4900 | 1,4900 | 38.800 |
| 05. Apr. 2024 | 1,4900 | 1,5100 | 1,4820 | 1,5100 | 1,5100 | 43.800 |
| 04. Apr. 2024 | 1,4800 | 1,5100 | 1,4700 | 1,5050 | 1,5050 | 68.200 |
| 03. Apr. 2024 | 1,5100 | 1,5100 | 1,4700 | 1,4850 | 1,4850 | 43.300 |
| 02. Apr. 2024 | 1,5200 | 1,5200 | 1,4900 | 1,5100 | 1,5100 | 56.500 |
| 01. Apr. 2024 | 1,5000 | 1,5400 | 1,4700 | 1,5200 | 1,5200 | 53.600 |
| 28. März 2024 | 1,5000 | 1,5210 | 1,4700 | 1,4900 | 1,4900 | 30.200 |
| 27. März 2024 | 1,4600 | 1,5100 | 1,4600 | 1,4870 | 1,4870 | 32.800 |
| 26. März 2024 | 1,4700 | 1,5000 | 1,4700 | 1,4800 | 1,4800 | 38.600 |
| 25. März 2024 | 1,4600 | 1,5300 | 1,4600 | 1,4700 | 1,4700 | 85.600 |
| 22. März 2024 | 1,4900 | 1,4900 | 1,4500 | 1,4800 | 1,4800 | 48.200 |
| 21. März 2024 | 1,5200 | 1,5200 | 1,4600 | 1,4800 | 1,4800 | 52.200 |
| 20. März 2024 | 1,4700 | 1,5300 | 1,4500 | 1,5110 | 1,5110 | 93.300 |
| 19. März 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4700 | 1,4700 | 89.000 |
| 18. März 2024 | 1,5120 | 1,5400 | 1,4500 | 1,5000 | 1,5000 | 121.100 |
| 15. März 2024 | 1,5300 | 1,5600 | 1,5000 | 1,5150 | 1,5150 | 56.400 |
| 14. März 2024 | 1,6400 | 1,6700 | 1,5210 | 1,5400 | 1,5400 | 128.800 |
| 13. März 2024 | 1,6000 | 1,6790 | 1,6000 | 1,6300 | 1,6300 | 91.000 |
| 12. März 2024 | 1,5600 | 1,6400 | 1,5600 | 1,6300 | 1,6300 | 104.900 |
| 11. März 2024 | 1,4800 | 1,5800 | 1,4800 | 1,5400 | 1,5400 | 119.000 |
| 08. März 2024 | 1,4750 | 1,5130 | 1,4750 | 1,4900 | 1,4900 | 33.700 |
| 07. März 2024 | 1,4700 | 1,5100 | 1,4600 | 1,4800 | 1,4800 | 61.800 |
| 06. März 2024 | 1,4700 | 1,5100 | 1,4700 | 1,4800 | 1,4800 | 32.500 |
| 05. März 2024 | 1,4600 | 1,4900 | 1,4500 | 1,4700 | 1,4700 | 58.900 |
| 04. März 2024 | 1,5180 | 1,5200 | 1,4500 | 1,4700 | 1,4700 | 41.200 |
| 01. März 2024 | 1,5100 | 1,5300 | 1,4900 | 1,5200 | 1,5200 | 39.200 |
| 29. Feb. 2024 | 1,4800 | 1,5100 | 1,4800 | 1,4860 | 1,4860 | 27.900 |
| 28. Feb. 2024 | 1,4800 | 1,5200 | 1,4800 | 1,4800 | 1,4800 | 46.200 |
| 27. Feb. 2024 | 1,4800 | 1,5400 | 1,4800 | 1,5100 | 1,5100 | 46.900 |
| 26. Feb. 2024 | 1,4700 | 1,5000 | 1,4700 | 1,5000 | 1,5000 | 48.400 |
| 23. Feb. 2024 | 1,4700 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | 52.800 |
| 22. Feb. 2024 | 1,5000 | 1,5000 | 1,4730 | 1,4850 | 1,4850 | 48.800 |
| 21. Feb. 2024 | 1,4700 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | 38.100 |
| 20. Feb. 2024 | 1,4600 | 1,5000 | 1,4570 | 1,4700 | 1,4700 | 34.000 |
| 16. Feb. 2024 | 1,4600 | 1,5000 | 1,4500 | 1,4900 | 1,4900 | 41.800 |
| 15. Feb. 2024 | 1,4740 | 1,4900 | 1,4500 | 1,4700 | 1,4700 | 104.800 |
| 14. Feb. 2024 | 1,4500 | 1,4900 | 1,4500 | 1,4800 | 1,4800 | 48.800 |
| 13. Feb. 2024 | 1,4800 | 1,4810 | 1,4600 | 1,4680 | 1,4680 | 62.000 |
| 12. Feb. 2024 | 1,5000 | 1,5150 | 1,4800 | 1,4900 | 1,4900 | 75.300 |
| 09. Feb. 2024 | 1,4700 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | 25.500 |
| 08. Feb. 2024 | 1,4700 | 1,4900 | 1,4500 | 1,4700 | 1,4700 | 71.300 |
| 07. Feb. 2024 | 1,4800 | 1,4900 | 1,4700 | 1,4900 | 1,4900 | 37.500 |
| 06. Feb. 2024 | 1,4800 | 1,5200 | 1,4700 | 1,4750 | 1,4750 | 66.000 |
| 05. Feb. 2024 | 1,4800 | 1,4880 | 1,4600 | 1,4600 | 1,4600 | 34.600 |
| 02. Feb. 2024 | 1,5100 | 1,5100 | 1,4800 | 1,4800 | 1,4800 | 38.100 |
| 01. Feb. 2024 | 1,5000 | 1,5200 | 1,4900 | 1,4900 | 1,4900 | 33.200 |
| 31. Jan. 2024 | 1,4900 | 1,5290 | 1,4900 | 1,5100 | 1,5100 | 17.300 |
| 30. Jan. 2024 | 1,5100 | 1,5100 | 1,4900 | 1,5000 | 1,5000 | 12.500 |
| 29. Jan. 2024 | 1,5100 | 1,5510 | 1,4990 | 1,5250 | 1,5250 | 22.600 |
| 26. Jan. 2024 | 1,4900 | 1,5500 | 1,4900 | 1,5200 | 1,5200 | 20.100 |
| 25. Jan. 2024 | 1,5430 | 1,5600 | 1,5000 | 1,5100 | 1,5100 | 57.300 |
| 24. Jan. 2024 | 1,5200 | 1,5400 | 1,5200 | 1,5200 | 1,5200 | 52.200 |
| 23. Jan. 2024 | 1,5300 | 1,5400 | 1,5000 | 1,5100 | 1,5100 | 60.800 |
| 22. Jan. 2024 | 1,5300 | 1,5300 | 1,4900 | 1,5050 | 1,5050 | 29.100 |
| 19. Jan. 2024 | 1,4800 | 1,5400 | 1,4800 | 1,5100 | 1,5100 | 58.400 |
| 18. Jan. 2024 | 1,4800 | 1,5100 | 1,4800 | 1,4800 | 1,4800 | 23.100 |
| 17. Jan. 2024 | 1,5000 | 1,5520 | 1,4800 | 1,5000 | 1,5000 | 116.000 |
| 16. Jan. 2024 | 1,5000 | 1,5300 | 1,4800 | 1,5200 | 1,5200 | 109.600 |
| 12. Jan. 2024 | 1,5110 | 1,5300 | 1,5000 | 1,5050 | 1,5050 | 138.500 |
| 11. Jan. 2024 | 1,5300 | 1,5550 | 1,5000 | 1,5100 | 1,5100 | 76.700 |
| 10. Jan. 2024 | 1,5400 | 1,5600 | 1,5100 | 1,5200 | 1,5200 | 40.700 |
| 09. Jan. 2024 | 1,5600 | 1,5700 | 1,5350 | 1,5600 | 1,5600 | 66.000 |
| 08. Jan. 2024 | 1,5200 | 1,5780 | 1,5110 | 1,5590 | 1,5590 | 55.200 |
| 05. Jan. 2024 | 1,5000 | 1,5480 | 1,4500 | 1,5300 | 1,5300 | 103.800 |
| 04. Jan. 2024 | 1,5500 | 1,5600 | 1,4900 | 1,5000 | 1,5000 | 195.900 |
| 03. Jan. 2024 | 1,5790 | 1,6200 | 1,5700 | 1,5800 | 1,5800 | 60.700 |
| 02. Jan. 2024 | 1,6200 | 1,6500 | 1,5810 | 1,6100 | 1,6100 | 49.800 |
| 29. Dez. 2023 | 1,4900 | 1,7200 | 1,4900 | 1,6200 | 1,6200 | 218.400 |
| 28. Dez. 2023 | 1,6900 | 1,7300 | 1,6500 | 1,6900 | 1,6900 | 101.500 |
| 27. Dez. 2023 | 1,6300 | 1,7600 | 1,6300 | 1,7300 | 1,7300 | 88.600 |
| 26. Dez. 2023 | 1,6500 | 1,7000 | 1,5400 | 1,6800 | 1,6800 | 62.800 |
| 22. Dez. 2023 | 1,6900 | 1,7000 | 1,6600 | 1,6700 | 1,6700 | 102.600 |
| 21. Dez. 2023 | 1,6100 | 1,7000 | 1,6100 | 1,7000 | 1,7000 | 83.800 |
| 20. Dez. 2023 | 1,5100 | 1,6700 | 1,5100 | 1,6000 | 1,6000 | 148.900 |
| 19. Dez. 2023 | 1,4900 | 1,5700 | 1,4900 | 1,5300 | 1,5300 | 140.400 |
| 18. Dez. 2023 | 1,5200 | 1,5200 | 1,4800 | 1,5000 | 1,5000 | 145.000 |
| 15. Dez. 2023 | 1,5200 | 1,5400 | 1,4900 | 1,5200 | 1,5200 | 114.200 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
