Holen Sie sich die Stockscreener-App
18.89
2.33%
0.43
Hesai Group Adr-Aktien (HSAI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-04 | $18.91 | $18.32 | $0.585 | 1,528,056.0 | +2.33% |
| 2026-09-03 | $18.77 | $17.50 | $1.27 | 2,758,834.0 | +11.27% |
| 2026-09-02 | $16.75 | $16.12 | $0.63 | 1,126,395.0 | -1.13% |
| 2026-09-01 | $16.86 | $15.91 | $0.95 | 2,204,635.0 | +4.09% |
| 2026-08-31 | $16.84 | $16.08 | $0.765 | 1,922,408.0 | -7.46% |
| 2026-08-28 | $17.91 | $17.30 | $0.61 | 1,173,209.0 | -0.40% |
| 2026-08-27 | $17.74 | $17.25 | $0.485 | 2,405,161.0 | +2.40% |
| 2026-08-26 | $18.01 | $16.95 | $1.06 | 1,974,492.0 | -6.67% |
| 2026-08-25 | $18.42 | $18.04 | $0.38 | 952,845.0 | +0.83% |
| 2026-08-24 | $18.55 | $18.02 | $0.535 | 1,294,741.0 | -4.97% |
| 2026-08-21 | $19.40 | $18.63 | $0.77 | 2,278,793.0 | +2.58% |
| 2026-08-20 | $19.34 | $18.20 | $1.14 | 2,183,191.0 | +4.78% |
| 2026-08-19 | $17.89 | $17.25 | $0.64 | 1,930,294.0 | +3.86% |
| 2026-08-18 | $17.56 | $15.70 | $1.86 | 3,832,680.0 | -5.31% |
| 2026-08-17 | $18.34 | $17.98 | $0.3627 | 1,221,427.0 | -0.77% |
| 2026-08-14 | $18.94 | $17.92 | $1.02 | 2,077,290.0 | -5.60% |
| 2026-08-13 | $19.37 | $18.89 | $0.48 | 931,714.0 | +1.42% |
| 2026-08-12 | $19.36 | $18.90 | $0.46 | 956,901.0 | +0.37% |
| 2026-08-11 | $19.20 | $18.73 | $0.47 | 1,148,461.0 | -1.81% |
| 2026-08-10 | $19.51 | $19.02 | $0.49 | 1,410,136.0 | +0.42% |
| 2026-08-07 | $19.22 | $18.50 | $0.72 | 1,685,081.0 | +8.28% |
| 2026-08-06 | $17.79 | $17.14 | $0.65 | 912,476.0 | -0.89% |
Hesai Group Adr-Aktien (HSAI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hesai Group Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HSAI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hesai Group Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Hesai Group Adr-Aktien (HSAI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $18.91 | $15.91 | $3.00 | 9,145,976.0 | +17.18% |
| 2026-08 | $19.51 | $15.70 | $3.81 | 35,677,364.0 | -4.62% |
| 2026-07 | $19.07 | $14.29 | $4.78 | 36,670,280.0 | -7.24% |
| 2026-06 | $22.53 | $14.40 | $8.13 | 42,440,594.0 | -3.60% |
| 2026-05 | $24.41 | $18.84 | $5.57 | 34,994,443.0 | -16.67% |
| 2026-04 | $24.96 | $19.81 | $5.15 | 35,051,245.0 | +18.62% |
| 2026-03 | $27.75 | $17.56 | $10.19 | 48,434,786.0 | -29.05% |
| 2026-02 | $28.90 | $22.57 | $6.33 | 38,150,833.0 | +12.90% |
| 2026-01 | $29.35 | $23.11 | $6.24 | 47,813,924.0 | +6.56% |
Hesai Group Adr-Aktien (HSAI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $23.84 | $18.75 | $5.09 | 32,272,851.0 | +19.14% |
| 2025-11 | $24.25 | $14.69 | $9.56 | 70,341,753.0 | -18.96% |
| 2025-10 | $28.70 | $21.64 | $7.06 | 57,530,221.0 | -15.55% |
| 2025-09 | $30.85 | $24.60 | $6.25 | 65,850,186.0 | +9.04% |
| 2025-08 | $27.94 | $17.90 | $10.04 | 68,160,255.0 | +35.63% |
| 2025-07 | $24.64 | $17.90 | $6.75 | 66,970,810.0 | -13.44% |
| 2025-06 | $23.28 | $17.55 | $5.73 | 62,920,290.0 | +16.38% |
| 2025-05 | $22.77 | $15.85 | $6.92 | 110,051,818.0 | +0.27% |
| 2025-04 | $19.40 | $10.41 | $8.99 | 131,726,493.0 | +27.09% |
| 2025-03 | $24.18 | $14.06 | $10.12 | 120,322,490.0 | -17.36% |
| 2025-02 | $20.18 | $13.80 | $6.38 | 84,748,356.0 | +16.00% |
| 2025-01 | $16.79 | $13.10 | $3.69 | 45,341,545.0 | +11.72% |
Hesai Group Adr-Aktien (HSAI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $15.49 | $7.10 | $8.39 | 76,728,343.0 | +79.71% |
| 2024-11 | $8.55 | $4.02 | $4.53 | 57,997,899.0 | +81.78% |
| 2024-10 | $5.71 | $4.29 | $1.42 | 15,354,958.0 | -4.05% |
| 2024-09 | $5.14 | $3.56 | $1.58 | 7,913,486.0 | +18.73% |
| 2024-08 | $4.61 | $3.52 | $1.09 | 13,020,111.0 | -11.04% |
| 2024-07 | $4.95 | $4.21 | $0.74 | 9,126,990.0 | +5.97% |
| 2024-06 | $5.07 | $4.14 | $0.93 | 7,380,089.0 | -13.79% |
| 2024-05 | $5.57 | $4.45 | $1.12 | 14,840,118.0 | +4.29% |
| 2024-04 | $5.47 | $3.84 | $1.63 | 10,817,118.0 | -7.91% |
| 2024-03 | $6.07 | $3.66 | $2.41 | 27,676,062.0 | +37.13% |
| 2024-02 | $5.14 | $3.28 | $1.86 | 16,959,277.0 | -36.71% |
| 2024-01 | $8.86 | $5.79 | $3.07 | 10,851,985.0 | -34.57% |
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):