Holen Sie sich die Stockscreener-App
21.41
1.46%
0.3147
Hesai Group Adr-Aktien (HSAI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $21.80 | $21.01 | $0.79 | 93,290.0 | +1.42% |
| 2025-07-22 | $21.30 | $20.45 | $0.85 | 1,500,744.0 | +1.15% |
| 2025-07-21 | $21.96 | $20.82 | $1.14 | 1,954,068.0 | -4.09% |
| 2025-07-18 | $21.80 | $20.25 | $1.55 | 3,455,376.0 | +8.42% |
| 2025-07-17 | $22.58 | $20.00 | $2.58 | 5,815,192.0 | -8.23% |
| 2025-07-16 | $24.18 | $21.50 | $2.68 | 5,169,927.0 | -9.29% |
| 2025-07-15 | $24.64 | $23.64 | $1.00 | 2,864,013.0 | +1.86% |
| 2025-07-14 | $24.05 | $21.90 | $2.15 | 4,225,569.0 | -1.00% |
| 2025-07-11 | $23.91 | $21.89 | $2.02 | 3,823,472.0 | +8.64% |
| 2025-07-10 | $22.53 | $21.51 | $1.02 | 1,564,903.0 | -2.05% |
| 2025-07-09 | $23.18 | $22.30 | $0.88 | 2,124,991.0 | -1.53% |
| 2025-07-08 | $23.38 | $21.91 | $1.47 | 2,896,381.0 | +1.51% |
| 2025-07-07 | $22.72 | $21.70 | $1.02 | 4,367,423.0 | +2.46% |
| 2025-07-03 | $22.42 | $20.36 | $2.06 | 3,122,831.0 | +5.79% |
| 2025-07-02 | $21.45 | $20.41 | $1.04 | 1,916,435.0 | +0.29% |
| 2025-07-01 | $21.63 | $20.46 | $1.17 | 2,076,088.0 | -5.83% |
| 2025-06-30 | $22.44 | $21.05 | $1.39 | 3,335,850.0 | -0.23% |
| 2025-06-27 | $22.00 | $19.65 | $2.35 | 6,563,911.0 | -4.76% |
| 2025-06-26 | $23.28 | $18.91 | $4.37 | 7,915,900.0 | +19.26% |
| 2025-06-25 | $20.70 | $18.93 | $1.78 | 3,002,570.0 | -6.79% |
| 2025-06-24 | $21.00 | $18.62 | $2.38 | 4,240,610.0 | +14.05% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $24.64 | $20.00 | $4.64 | 46,970,703.0 | -2.51% |
| 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% |
3.01%
6.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):