Holen Sie sich die Stockscreener-App
8.71
2.24%
-0.20
Xunlei Ltd Adr-Aktien (XNET) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $9.02 | $8.64 | $0.38 | 223,773.0 | -2.24% |
| 2025-10-31 | $8.99 | $8.69 | $0.30 | 228,580.0 | +1.37% |
| 2025-10-30 | $9.04 | $8.69 | $0.35 | 301,232.0 | -1.79% |
| 2025-10-29 | $9.40 | $8.83 | $0.5678 | 261,196.0 | -0.33% |
| 2025-10-28 | $9.34 | $8.95 | $0.385 | 320,321.0 | -4.47% |
| 2025-10-27 | $9.78 | $9.35 | $0.4315 | 301,820.0 | +1.08% |
| 2025-10-24 | $9.51 | $9.12 | $0.3883 | 299,193.0 | +1.75% |
| 2025-10-23 | $9.19 | $8.64 | $0.55 | 277,698.0 | +7.15% |
| 2025-10-22 | $9.04 | $8.25 | $0.795 | 410,846.0 | -4.48% |
| 2025-10-21 | $8.97 | $8.53 | $0.44 | 274,296.0 | +1.13% |
| 2025-10-20 | $8.91 | $8.57 | $0.345 | 334,695.0 | +4.13% |
| 2025-10-17 | $8.85 | $8.45 | $0.395 | 347,471.0 | -5.15% |
| 2025-10-16 | $9.51 | $8.93 | $0.58 | 470,321.0 | -5.30% |
| 2025-10-15 | $9.55 | $9.12 | $0.43 | 374,150.0 | +4.42% |
| 2025-10-14 | $9.17 | $8.68 | $0.49 | 426,653.0 | -1.53% |
| 2025-10-13 | $9.23 | $8.71 | $0.52 | 598,337.0 | +8.25% |
| 2025-10-10 | $9.99 | $8.32 | $1.67 | 1,625,607.0 | -15.37% |
| 2025-10-09 | $10.48 | $9.83 | $0.65 | 802,098.0 | -5.02% |
| 2025-10-08 | $10.77 | $10.31 | $0.46 | 536,876.0 | -2.13% |
| 2025-10-07 | $11.03 | $10.59 | $0.44 | 630,152.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $9.02 | $8.64 | $0.38 | 447,546.0 | -2.24% |
| 2025-10 | $11.03 | $8.25 | $2.78 | 12,429,411.0 | -6.90% |
| 2025-09 | $9.75 | $6.92 | $2.83 | 21,652,622.0 | +32.37% |
| 2025-08 | $8.80 | $4.14 | $4.66 | 33,531,802.0 | +56.49% |
| 2025-07 | $5.32 | $4.02 | $1.30 | 9,562,942.0 | +14.07% |
| 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% |
2.16%
1.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):