Holen Sie sich die Stockscreener-App
4.915
0.30%
-0.015
Xunlei Ltd Adr-Aktien (XNET) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $4.93 | $4.84 | $0.09 | 96,887.0 | -0.30% |
| 2026-09-08 | $5.00 | $4.80 | $0.20 | 216,575.0 | +1.02% |
| 2026-09-04 | $4.99 | $4.77 | $0.215 | 240,569.0 | -0.41% |
| 2026-09-03 | $4.96 | $4.76 | $0.20 | 262,623.0 | +2.94% |
| 2026-09-02 | $4.99 | $4.72 | $0.265 | 260,754.0 | -1.35% |
| 2026-09-01 | $4.93 | $4.81 | $0.12 | 256,699.0 | -2.13% |
| 2026-08-31 | $5.09 | $4.90 | $0.19 | 226,880.0 | -1.60% |
| 2026-08-28 | $5.11 | $4.96 | $0.155 | 259,496.0 | +0.00% |
| 2026-08-27 | $5.11 | $4.98 | $0.13 | 264,397.0 | -0.20% |
| 2026-08-26 | $5.08 | $4.98 | $0.10 | 161,292.0 | -0.79% |
| 2026-08-25 | $5.10 | $4.93 | $0.17 | 234,887.0 | +2.02% |
| 2026-08-24 | $5.05 | $4.93 | $0.12 | 192,130.0 | -3.13% |
| 2026-08-21 | $5.14 | $5.03 | $0.11 | 154,623.0 | +1.59% |
| 2026-08-20 | $5.15 | $4.92 | $0.23 | 241,737.0 | +0.80% |
| 2026-08-19 | $5.05 | $4.76 | $0.29 | 254,942.0 | +2.25% |
| 2026-08-18 | $5.06 | $4.81 | $0.25 | 235,822.0 | -1.61% |
| 2026-08-17 | $5.20 | $4.90 | $0.302 | 288,112.0 | -5.33% |
| 2026-08-14 | $5.25 | $5.10 | $0.15 | 189,441.0 | +1.94% |
| 2026-08-13 | $5.19 | $4.97 | $0.22 | 286,130.0 | +3.62% |
| 2026-08-12 | $5.11 | $4.91 | $0.2003 | 338,501.0 | -1.39% |
| 2026-08-11 | $5.09 | $5.00 | $0.0949 | 154,088.0 | -0.20% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $5.00 | $4.72 | $0.275 | 1,334,107.0 | -0.30% |
| 2026-08 | $5.54 | $4.76 | $0.775 | 4,743,770.0 | -7.68% |
| 2026-07 | $6.11 | $5.10 | $1.01 | 4,711,383.0 | -4.56% |
| 2026-06 | $6.08 | $4.52 | $1.56 | 11,917,153.0 | -7.67% |
| 2026-05 | $6.53 | $5.20 | $1.33 | 4,220,071.0 | -0.33% |
| 2026-04 | $6.81 | $5.55 | $1.26 | 3,076,245.0 | +9.35% |
| 2026-03 | $7.56 | $5.16 | $2.40 | 6,944,107.0 | -2.80% |
| 2026-02 | $6.30 | $5.25 | $1.05 | 3,858,385.0 | -6.99% |
| 2026-01 | $8.29 | $6.11 | $2.18 | 5,586,807.0 | -13.26% |
Xunlei Ltd Adr-Aktien (XNET) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $7.54 | $6.57 | $0.97 | 8,466,712.0 | -0.69% |
| 2025-11 | $9.02 | $6.40 | $2.62 | 7,092,917.0 | -18.86% |
| 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% |
1.36%
0.21%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):