Holen Sie sich die Stockscreener-App
20.54
2.55%
0.51
Vorhandelsmarkt:
20.20
-0.34
-1.66%
Hesai Group Adr-Aktien (HSAI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $20.67 | $20.07 | $0.60 | 978,337.0 | +2.55% |
| 2025-12-09 | $20.14 | $19.44 | $0.6949 | 887,693.0 | -0.25% |
| 2025-12-08 | $20.42 | $19.53 | $0.8899 | 1,384,292.0 | -0.10% |
| 2025-12-05 | $20.91 | $20.05 | $0.8552 | 1,584,829.0 | +0.05% |
| 2025-12-04 | $20.31 | $19.58 | $0.7244 | 1,592,931.0 | +4.58% |
| 2025-12-03 | $19.39 | $18.79 | $0.604 | 897,227.0 | +1.59% |
| 2025-12-02 | $19.30 | $18.75 | $0.552 | 1,123,640.0 | -0.84% |
| 2025-12-01 | $19.53 | $18.77 | $0.755 | 1,522,084.0 | -0.83% |
| 2025-11-28 | $19.41 | $18.92 | $0.49 | 1,340,934.0 | +2.67% |
| 2025-11-26 | $19.92 | $18.42 | $1.50 | 3,208,660.0 | -7.37% |
| 2025-11-25 | $20.36 | $18.91 | $1.45 | 5,710,478.0 | +10.98% |
| 2025-11-24 | $18.40 | $16.87 | $1.53 | 4,222,813.0 | +18.08% |
| 2025-11-21 | $15.55 | $14.69 | $0.86 | 3,593,978.0 | +2.66% |
| 2025-11-20 | $16.80 | $14.95 | $1.85 | 7,229,084.0 | -7.73% |
| 2025-11-19 | $17.79 | $16.03 | $1.76 | 4,114,113.0 | -8.48% |
| 2025-11-18 | $18.12 | $17.36 | $0.76 | 3,304,938.0 | -2.84% |
| 2025-11-17 | $19.39 | $18.13 | $1.26 | 3,016,572.0 | -6.48% |
| 2025-11-14 | $19.97 | $19.01 | $0.96 | 2,554,240.0 | -0.96% |
| 2025-11-13 | $21.29 | $19.66 | $1.63 | 4,038,807.0 | -8.17% |
| 2025-11-12 | $21.56 | $20.31 | $1.25 | 3,757,962.0 | +3.66% |
| 2025-11-11 | $24.25 | $20.25 | $4.00 | 7,836,108.0 | -9.89% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $20.91 | $18.75 | $2.16 | 10,949,370.0 | +6.81% |
| 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% |
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% |
4.73%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):