Holen Sie sich die Stockscreener-App
27.19
1.45%
-0.42
Hesai Group Adr-Aktien (HSAI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $27.80 | $26.58 | $1.22 | 1,480,090.0 | -1.45% |
| 2026-01-08 | $28.04 | $26.43 | $1.61 | 3,069,592.0 | +1.96% |
| 2026-01-07 | $27.67 | $25.74 | $1.93 | 3,577,324.0 | +1.08% |
| 2026-01-06 | $27.29 | $25.17 | $2.12 | 6,100,718.0 | +10.47% |
| 2026-01-05 | $24.49 | $23.79 | $0.70 | 1,471,255.0 | +0.71% |
| 2026-01-02 | $24.21 | $23.11 | $1.11 | 1,640,096.0 | +7.50% |
| 2025-12-31 | $23.04 | $22.40 | $0.635 | 819,382.0 | -2.23% |
| 2025-12-30 | $23.40 | $22.57 | $0.83 | 1,474,989.0 | +1.91% |
| 2025-12-29 | $22.55 | $21.90 | $0.65 | 1,034,281.0 | -0.18% |
| 2025-12-26 | $22.65 | $22.07 | $0.58 | 759,344.0 | +0.72% |
| 2025-12-24 | $23.08 | $22.29 | $0.795 | 954,402.0 | -0.97% |
| 2025-12-23 | $22.65 | $21.90 | $0.75 | 1,390,329.0 | -0.75% |
| 2025-12-22 | $23.39 | $22.41 | $0.98 | 2,610,339.0 | -3.44% |
| 2025-12-19 | $23.84 | $22.50 | $1.34 | 2,918,204.0 | +7.14% |
| 2025-12-18 | $22.36 | $21.46 | $0.90 | 1,614,355.0 | +2.71% |
| 2025-12-17 | $22.20 | $21.25 | $0.9495 | 2,151,651.0 | -1.06% |
| 2025-12-16 | $21.88 | $20.55 | $1.33 | 2,080,077.0 | +3.64% |
| 2025-12-15 | $21.10 | $20.42 | $0.68 | 2,145,266.0 | +2.00% |
| 2025-12-12 | $21.38 | $20.37 | $1.01 | 1,473,659.0 | +0.15% |
| 2025-12-11 | $20.71 | $19.94 | $0.77 | 1,694,922.0 | -0.49% |
| 2025-12-10 | $20.67 | $20.07 | $0.60 | 978,337.0 | +2.55% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $28.04 | $23.11 | $4.93 | 17,339,075.0 | +21.47% |
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% |
0.47%
0.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):