Holen Sie sich die Stockscreener-App
4.995
0.71%
0.035
Xunlei Ltd Adr-Aktien (XNET) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $5.10 | $4.90 | $0.20 | 294,080.0 | +0.60% |
| 2025-07-23 | $5.03 | $4.88 | $0.145 | 187,906.0 | +4.86% |
| 2025-07-22 | $4.87 | $4.51 | $0.36 | 393,442.0 | +2.60% |
| 2025-07-21 | $4.66 | $4.49 | $0.1715 | 769,298.0 | +3.13% |
| 2025-07-18 | $4.66 | $4.42 | $0.24 | 509,553.0 | +2.29% |
| 2025-07-17 | $4.47 | $4.35 | $0.1233 | 283,625.0 | -1.35% |
| 2025-07-16 | $4.66 | $4.41 | $0.245 | 478,525.0 | -5.14% |
| 2025-07-15 | $4.75 | $4.58 | $0.17 | 244,690.0 | +2.64% |
| 2025-07-14 | $4.74 | $4.51 | $0.2266 | 218,091.0 | -0.98% |
| 2025-07-11 | $4.89 | $4.57 | $0.32 | 624,910.0 | -0.97% |
| 2025-07-10 | $4.79 | $4.59 | $0.20 | 231,404.0 | -2.73% |
| 2025-07-09 | $4.78 | $4.57 | $0.215 | 1,064,026.0 | -0.83% |
| 2025-07-08 | $4.91 | $4.50 | $0.405 | 911,023.0 | +7.61% |
| 2025-07-07 | $4.55 | $4.41 | $0.14 | 400,630.0 | -1.76% |
| 2025-07-03 | $4.60 | $4.44 | $0.16 | 257,433.0 | +0.00% |
| 2025-07-02 | $4.58 | $4.32 | $0.26 | 393,470.0 | +5.32% |
| 2025-07-01 | $4.35 | $4.02 | $0.33 | 442,955.0 | +6.67% |
| 2025-06-30 | $4.17 | $4.02 | $0.145 | 418,889.0 | -1.22% |
| 2025-06-27 | $4.25 | $4.06 | $0.185 | 328,707.0 | -3.98% |
| 2025-06-26 | $4.28 | $4.04 | $0.24 | 555,905.0 | +2.40% |
| 2025-06-25 | $4.46 | $4.15 | $0.31 | 492,805.0 | -5.44% |
| 2025-06-24 | $4.50 | $4.28 | $0.215 | 660,231.0 | +2.56% |
Xunlei Ltd Adr-Aktien (XNET) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Xunlei Ltd Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XNET-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Xunlei Ltd Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Xunlei Ltd Adr-Aktien (XNET) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $5.10 | $4.02 | $1.08 | 7,705,061.0 | +23.21% |
| 2025-06 | $6.60 | $4.02 | $2.58 | 21,109,799.0 | -27.81% |
| 2025-05 | $7.19 | $4.09 | $3.10 | 13,111,121.0 | +32.94% |
| 2025-04 | $4.73 | $2.83 | $1.91 | 10,503,228.0 | -6.01% |
| 2025-03 | $5.52 | $3.56 | $1.96 | 18,599,999.0 | +16.32% |
| 2025-02 | $4.80 | $2.33 | $2.47 | 56,233,170.0 | +55.65% |
| 2025-01 | $2.74 | $1.90 | $0.8399 | 3,571,237.0 | +24.62% |
Xunlei Ltd Adr-Aktien (XNET) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $2.21 | $1.92 | $0.2895 | 3,221,833.0 | +7.85% |
| 2024-11 | $2.24 | $1.82 | $0.4165 | 2,513,292.0 | -2.71% |
| 2024-10 | $2.41 | $1.76 | $0.648 | 4,487,073.0 | +9.73% |
| 2024-09 | $1.95 | $1.51 | $0.44 | 1,545,699.0 | +13.85% |
| 2024-08 | $1.72 | $1.46 | $0.2647 | 952,531.0 | -5.52% |
| 2024-07 | $1.88 | $1.56 | $0.32 | 1,447,396.0 | +2.38% |
| 2024-06 | $1.98 | $1.66 | $0.3199 | 1,365,110.0 | -7.18% |
| 2024-05 | $1.97 | $1.53 | $0.44 | 1,880,320.0 | +18.27% |
| 2024-04 | $1.65 | $1.46 | $0.19 | 1,198,351.0 | +2.71% |
| 2024-03 | $1.68 | $1.45 | $0.2286 | 1,356,228.0 | +0.25% |
| 2024-02 | $1.54 | $1.45 | $0.09 | 981,222.0 | -1.57% |
| 2024-01 | $1.65 | $1.45 | $0.20 | 1,346,230.0 | -6.79% |
Xunlei Ltd Adr-Aktien (XNET) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1.76 | $1.46 | $0.30 | 2,142,093.0 | +6.93% |
| 2023-11 | $1.67 | $1.36 | $0.31 | 1,176,868.0 | +6.69% |
| 2023-10 | $1.73 | $1.38 | $0.352 | 802,559.0 | -12.35% |
| 2023-09 | $1.76 | $1.60 | $0.16 | 1,088,655.0 | -6.90% |
| 2023-08 | $2.05 | $1.61 | $0.44 | 1,535,786.0 | -15.12% |
| 2023-07 | $2.09 | $1.82 | $0.27 | 1,538,156.0 | +3.54% |
| 2023-06 | $2.09 | $1.34 | $0.75 | 8,867,890.0 | +47.76% |
| 2023-05 | $1.74 | $1.28 | $0.46 | 1,377,334.0 | -15.19% |
| 2023-04 | $1.86 | $1.53 | $0.33 | 1,165,482.0 | -14.13% |
| 2023-03 | $2.02 | $1.75 | $0.27 | 1,764,431.0 | +3.95% |
| 2023-02 | $2.15 | $1.67 | $0.48 | 1,851,614.0 | -14.90% |
| 2023-01 | $2.23 | $1.84 | $0.385 | 2,137,767.0 | +14.29% |
4.19%
1.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):