Holen Sie sich die Stockscreener-App
14.60
1.08%
-0.16
Hesai Group Adr-Aktien (HSAI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-24 | $14.86 | $14.29 | $0.565 | 1,353,177.0 | -1.08% |
| 2026-07-23 | $15.12 | $14.36 | $0.76 | 1,303,742.0 | -0.81% |
| 2026-07-22 | $15.24 | $14.83 | $0.41 | 799,840.0 | -2.68% |
| 2026-07-21 | $15.62 | $15.24 | $0.38 | 1,359,887.0 | +2.41% |
| 2026-07-20 | $15.26 | $14.78 | $0.48 | 896,260.0 | -0.47% |
| 2026-07-17 | $15.22 | $14.68 | $0.54 | 1,735,665.0 | -4.15% |
| 2026-07-16 | $15.89 | $15.57 | $0.32 | 839,637.0 | -1.26% |
| 2026-07-15 | $16.07 | $15.58 | $0.4897 | 1,467,438.0 | +1.54% |
| 2026-07-14 | $15.74 | $15.21 | $0.535 | 1,193,097.0 | +3.17% |
| 2026-07-13 | $15.97 | $14.91 | $1.06 | 1,808,950.0 | -6.37% |
| 2026-07-10 | $16.98 | $16.12 | $0.86 | 1,749,667.0 | -1.46% |
| 2026-07-09 | $16.66 | $15.76 | $0.8977 | 1,652,891.0 | +0.18% |
| 2026-07-08 | $16.68 | $16.18 | $0.4949 | 2,205,121.0 | +1.36% |
| 2026-07-07 | $17.49 | $16.08 | $1.41 | 2,399,870.0 | -7.56% |
| 2026-07-06 | $17.78 | $17.00 | $0.7795 | 1,519,395.0 | +1.63% |
| 2026-07-02 | $17.98 | $16.76 | $1.22 | 1,944,031.0 | -5.70% |
| 2026-07-01 | $19.07 | $17.65 | $1.42 | 2,894,020.0 | +0.05% |
| 2026-06-30 | $18.62 | $16.84 | $1.78 | 6,127,124.0 | +15.61% |
| 2026-06-29 | $15.91 | $15.17 | $0.74 | 2,272,794.0 | +6.49% |
| 2026-06-26 | $14.90 | $14.40 | $0.50 | 1,541,822.0 | -1.46% |
| 2026-06-25 | $15.83 | $14.78 | $1.05 | 2,032,281.0 | -3.78% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $19.07 | $14.29 | $4.78 | 28,475,865.0 | -19.87% |
| 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% |
1.98%
0.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):