Holen Sie sich die Stockscreener-App
1.89
0.53%
-0.01
Vorhandelsmarkt:
1.91
0.02
+1.06%
Dingdong Cayman Ltd Adr-Aktien (DDL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-24 | $1.93 | $1.87 | $0.06 | 338,932.0 | -0.53% |
| 2025-10-23 | $1.92 | $1.88 | $0.04 | 227,012.0 | +0.53% |
| 2025-10-22 | $1.92 | $1.83 | $0.09 | 389,900.0 | +2.72% |
| 2025-10-21 | $1.98 | $1.84 | $0.14 | 984,365.0 | -6.12% |
| 2025-10-20 | $1.97 | $1.88 | $0.09 | 640,658.0 | +4.81% |
| 2025-10-17 | $1.88 | $1.81 | $0.065 | 419,700.0 | +2.75% |
| 2025-10-16 | $1.87 | $1.81 | $0.06 | 424,332.0 | -2.15% |
| 2025-10-15 | $1.89 | $1.85 | $0.04 | 404,378.0 | +2.76% |
| 2025-10-14 | $1.85 | $1.79 | $0.055 | 436,971.0 | -2.16% |
| 2025-10-13 | $1.87 | $1.82 | $0.05 | 565,114.0 | +1.65% |
| 2025-10-10 | $1.93 | $1.82 | $0.11 | 1,485,067.0 | -4.21% |
| 2025-10-09 | $1.98 | $1.89 | $0.09 | 815,567.0 | -2.56% |
| 2025-10-08 | $1.98 | $1.93 | $0.0457 | 695,527.0 | -0.51% |
| 2025-10-07 | $2.05 | $1.96 | $0.09 | 1,479,328.0 | -3.92% |
| 2025-10-06 | $2.05 | $2.00 | $0.05 | 508,087.0 | +0.00% |
| 2025-10-03 | $2.07 | $2.02 | $0.05 | 894,515.0 | -0.97% |
| 2025-10-02 | $2.11 | $2.05 | $0.06 | 436,874.0 | +0.00% |
| 2025-10-01 | $2.08 | $2.04 | $0.0401 | 578,798.0 | -0.48% |
| 2025-09-30 | $2.10 | $2.05 | $0.05 | 531,956.0 | -0.48% |
| 2025-09-29 | $2.10 | $2.02 | $0.085 | 736,273.0 | +2.46% |
Dingdong Cayman Ltd Adr-Aktien (DDL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Dingdong Cayman Ltd Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DDL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Dingdong Cayman Ltd Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Dingdong Cayman Ltd Adr-Aktien (DDL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $2.11 | $1.79 | $0.315 | 12,064,057.0 | -8.70% |
| 2025-09 | $2.28 | $2.02 | $0.265 | 15,415,030.0 | +0.49% |
| 2025-08 | $2.48 | $2.02 | $0.465 | 10,214,183.0 | -1.90% |
| 2025-07 | $2.43 | $2.01 | $0.42 | 7,263,638.0 | +3.96% |
| 2025-06 | $2.29 | $1.99 | $0.30 | 9,090,988.0 | -1.94% |
| 2025-05 | $2.69 | $1.95 | $0.735 | 19,208,111.0 | -17.27% |
| 2025-04 | $2.80 | $2.00 | $0.80 | 21,983,519.0 | -7.78% |
| 2025-03 | $3.68 | $2.63 | $1.05 | 17,297,755.0 | -22.64% |
| 2025-02 | $3.85 | $3.19 | $0.66 | 10,397,626.0 | +2.65% |
| 2025-01 | $3.60 | $3.04 | $0.56 | 10,656,687.0 | +3.66% |
Dingdong Cayman Ltd Adr-Aktien (DDL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $4.79 | $3.42 | $1.37 | 19,635,514.0 | -16.12% |
| 2024-11 | $4.60 | $3.44 | $1.16 | 30,500,630.0 | +7.00% |
| 2024-10 | $4.19 | $2.75 | $1.44 | 29,328,203.0 | +12.68% |
| 2024-09 | $3.73 | $2.13 | $1.60 | 25,143,449.0 | +64.35% |
| 2024-08 | $2.25 | $1.62 | $0.63 | 13,769,815.0 | +21.35% |
| 2024-07 | $2.14 | $1.73 | $0.41 | 5,427,368.0 | -10.55% |
| 2024-06 | $2.36 | $1.71 | $0.65 | 6,799,635.0 | -4.33% |
| 2024-05 | $2.34 | $1.35 | $0.99 | 18,203,639.0 | +51.82% |
| 2024-04 | $1.40 | $1.08 | $0.32 | 4,642,857.0 | +12.30% |
| 2024-03 | $1.57 | $1.11 | $0.455 | 6,029,694.0 | +6.09% |
| 2024-02 | $1.47 | $1.09 | $0.38 | 7,504,812.0 | -18.44% |
| 2024-01 | $1.60 | $1.06 | $0.535 | 7,503,357.0 | -6.00% |
Dingdong Cayman Ltd Adr-Aktien (DDL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $2.12 | $1.46 | $0.665 | 8,752,745.0 | -29.58% |
| 2023-11 | $2.38 | $1.85 | $0.5288 | 5,550,841.0 | +5.45% |
| 2023-10 | $2.05 | $1.78 | $0.27 | 4,389,329.0 | +3.59% |
| 2023-09 | $2.00 | $1.60 | $0.402 | 8,609,642.0 | -4.88% |
| 2023-08 | $2.91 | $1.90 | $1.01 | 12,071,232.0 | -29.55% |
| 2023-07 | $3.18 | $2.55 | $0.63 | 11,892,620.0 | -5.83% |
| 2023-06 | $3.37 | $2.25 | $1.12 | 9,829,991.0 | +32.62% |
| 2023-05 | $4.08 | $2.26 | $1.82 | 11,328,537.0 | -40.10% |
| 2023-04 | $4.12 | $3.41 | $0.705 | 7,518,692.0 | +0.78% |
| 2023-03 | $4.91 | $3.21 | $1.70 | 24,686,733.0 | -14.79% |
| 2023-02 | $6.62 | $4.33 | $2.29 | 35,231,184.0 | -10.30% |
| 2023-01 | $6.90 | $4.35 | $2.55 | 17,468,510.0 | +18.27% |
1.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):