Holen Sie sich die Stockscreener-App
4.48
2.28%
0.10
Handel nachbörslich:
4.50
0.02
+0.45%
Xunlei Ltd Adr-Aktien (XNET) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-13 | $4.54 | $4.46 | $0.08 | 202,869.0 | +2.28% |
| 2025-08-12 | $4.50 | $4.38 | $0.12 | 146,220.0 | -1.35% |
| 2025-08-11 | $4.59 | $4.41 | $0.1843 | 286,109.0 | -0.89% |
| 2025-08-08 | $4.65 | $4.46 | $0.185 | 179,415.0 | -3.66% |
| 2025-08-07 | $4.82 | $4.62 | $0.205 | 323,246.0 | -3.33% |
| 2025-08-06 | $4.84 | $4.61 | $0.23 | 311,753.0 | +4.34% |
| 2025-08-05 | $4.71 | $4.57 | $0.14 | 192,505.0 | -0.22% |
| 2025-08-04 | $4.65 | $4.52 | $0.13 | 178,671.0 | +4.76% |
| 2025-08-01 | $4.57 | $4.14 | $0.43 | 537,712.0 | -4.55% |
| 2025-07-31 | $4.84 | $4.60 | $0.24 | 169,580.0 | -2.12% |
| 2025-07-30 | $4.98 | $4.66 | $0.32 | 322,041.0 | -3.28% |
| 2025-07-29 | $5.32 | $4.85 | $0.47 | 487,476.0 | -4.13% |
| 2025-07-28 | $5.14 | $4.87 | $0.27 | 546,980.0 | +2.83% |
| 2025-07-25 | $5.00 | $4.82 | $0.18 | 269,433.0 | -0.80% |
| 2025-07-24 | $5.10 | $4.90 | $0.20 | 356,451.0 | +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% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $4.84 | $4.14 | $0.70 | 2,561,369.0 | -3.03% |
| 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% |
20.83%
3.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):