Holen Sie sich die Stockscreener-App
23.73
2.33%
0.54
Vorhandelsmarkt:
23.30
-0.43
-1.81%
Hesai Group Adr-Aktien (HSAI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $23.97 | $23.17 | $0.80 | 1,502,484.0 | +2.33% |
| 2025-10-30 | $23.80 | $22.91 | $0.888 | 1,975,219.0 | -3.42% |
| 2025-10-29 | $24.62 | $23.61 | $1.01 | 1,950,627.0 | -0.41% |
| 2025-10-28 | $24.67 | $23.40 | $1.27 | 2,178,261.0 | +1.05% |
| 2025-10-27 | $24.46 | $23.59 | $0.87 | 2,814,558.0 | +4.65% |
| 2025-10-24 | $23.26 | $22.66 | $0.60 | 1,339,811.0 | +0.71% |
| 2025-10-23 | $22.95 | $21.64 | $1.31 | 1,660,557.0 | +3.95% |
| 2025-10-22 | $22.90 | $21.66 | $1.24 | 2,148,895.0 | -5.71% |
| 2025-10-21 | $23.25 | $22.19 | $1.06 | 1,123,844.0 | +0.48% |
| 2025-10-20 | $23.27 | $22.50 | $0.765 | 1,816,808.0 | +2.41% |
| 2025-10-17 | $22.60 | $21.81 | $0.7921 | 2,499,596.0 | -1.28% |
| 2025-10-16 | $23.10 | $22.22 | $0.88 | 3,265,836.0 | -1.30% |
| 2025-10-15 | $24.44 | $22.56 | $1.88 | 2,503,396.0 | -2.58% |
| 2025-10-14 | $23.71 | $22.49 | $1.23 | 2,342,012.0 | +0.51% |
| 2025-10-13 | $23.60 | $23.03 | $0.57 | 4,308,174.0 | +6.71% |
| 2025-10-10 | $24.88 | $22.03 | $2.85 | 5,646,198.0 | -11.09% |
| 2025-10-09 | $26.92 | $24.45 | $2.47 | 5,569,784.0 | -7.70% |
| 2025-10-08 | $27.00 | $26.26 | $0.74 | 1,650,180.0 | -0.04% |
| 2025-10-07 | $27.45 | $26.58 | $0.875 | 1,825,952.0 | -0.70% |
| 2025-10-06 | $28.70 | $27.06 | $1.64 | 2,554,233.0 | -1.02% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $28.70 | $21.64 | $7.06 | 59,032,705.0 | -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% |
Hesai Group Adr-Aktien (HSAI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $10.29 | $8.35 | $1.94 | 8,727,209.0 | -15.94% |
| 2023-11 | $11.55 | $9.30 | $2.25 | 17,253,004.0 | +9.73% |
| 2023-10 | $11.28 | $8.98 | $2.30 | 2,692,809.0 | -3.40% |
| 2023-09 | $11.75 | $9.62 | $2.13 | 4,792,020.0 | +1.21% |
| 2023-08 | $13.70 | $8.36 | $5.34 | 7,154,033.0 | -22.33% |
| 2023-07 | $13.98 | $10.20 | $3.78 | 7,220,310.0 | +20.80% |
| 2023-06 | $12.88 | $7.58 | $5.30 | 5,721,072.0 | +39.47% |
| 2023-05 | $10.90 | $7.35 | $3.55 | 7,984,684.0 | -16.30% |
| 2023-04 | $16.06 | $8.20 | $7.86 | 4,523,087.0 | -41.69% |
| 2023-03 | $19.25 | $11.60 | $7.65 | 4,029,554.0 | +0.00% |
0.01%
2.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):