0,400$
-87,73%
Echtzeit-Aktienkurs Uxin Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Uxin Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2024 | 2,05 | 2,40 | 2,04 | 2,28 | 8,06% | 32.686,00 |
| 07.06.2024 | 2,26 | 2,45 | 2,11 | 2,11 | -8,26% | 49.264,00 |
| 06.06.2024 | 2,26 | 2,35 | 2,15 | 2,30 | 4,07% | 19.257,00 |
| 05.06.2024 | 2,25 | 2,49 | 2,21 | 2,21 | 0,00% | 89.860,00 |
| 04.06.2024 | 2,30 | 2,39 | 2,21 | 2,21 | -3,07% | 22.578,00 |
| 03.06.2024 | 2,38 | 2,54 | 2,26 | 2,28 | -6,94% | 75.305,00 |
| 31.05.2024 | 2,58 | 2,58 | 2,33 | 2,45 | -5,41% | 20.704,00 |
| 30.05.2024 | 2,43 | 2,65 | 2,34 | 2,59 | 8,82% | 47.213,00 |
| 29.05.2024 | 2,30 | 2,45 | 2,26 | 2,38 | 3,48% | 23.329,00 |
| 28.05.2024 | 2,46 | 2,70 | 2,28 | 2,30 | -6,50% | 29.474,00 |
| 24.05.2024 | 2,50 | 2,66 | 2,45 | 2,46 | -3,53% | 43.361,00 |
| 23.05.2024 | 2,75 | 2,87 | 2,54 | 2,55 | -8,60% | 91.761,00 |
| 22.05.2024 | 2,88 | 3,00 | 2,75 | 2,79 | -9,12% | 113.013,00 |
| 21.05.2024 | 3,04 | 3,20 | 3,00 | 3,07 | 0,00% | 103.345,00 |
| 20.05.2024 | 3,14 | 3,25 | 2,90 | 3,07 | -3,76% | 104.955,00 |
| 17.05.2024 | 3,63 | 3,65 | 2,88 | 3,19 | -9,38% | 198.377,00 |
| 16.05.2024 | 3,56 | 3,88 | 3,40 | 3,52 | -0,56% | 186.388,00 |
| 15.05.2024 | 3,37 | 3,59 | 3,33 | 3,54 | 5,36% | 145.099,00 |
| 14.05.2024 | 3,14 | 4,00 | 3,07 | 3,36 | 3,70% | 417.489,00 |
| 13.05.2024 | 2,55 | 3,50 | 2,54 | 3,24 | 27,56% | 556.595,00 |
| 10.05.2024 | 2,42 | 2,72 | 2,21 | 2,54 | 12,89% | 394.624,00 |
| 09.05.2024 | 2,30 | 2,49 | 2,15 | 2,25 | -3,85% | 152.137,00 |
| 08.05.2024 | 2,25 | 2,50 | 2,11 | 2,34 | 5,88% | 169.885,00 |
| 07.05.2024 | 2,03 | 2,70 | 2,03 | 2,21 | 9,41% | 516.020,00 |
| 06.05.2024 | 2,00 | 2,09 | 2,00 | 2,02 | 0,00% | 37.359,00 |
| 03.05.2024 | 1,98 | 2,18 | 1,96 | 2,02 | 4,12% | 91.082,00 |
| 02.05.2024 | 1,93 | 2,10 | 1,93 | 1,94 | -0,51% | 101.522,00 |
| 01.05.2024 | 1,87 | 2,10 | 1,86 | 1,95 | 5,41% | 132.264,00 |
| 30.04.2024 | 1,88 | 2,02 | 1,83 | 1,85 | 0,54% | 85.506,00 |
| 29.04.2024 | 1,82 | 2,00 | 1,80 | 1,84 | 1,10% | 66.635,00 |
| 26.04.2024 | 1,86 | 1,96 | 1,81 | 1,82 | -6,67% | 83.872,00 |
| 25.04.2024 | 2,00 | 2,04 | 1,80 | 1,95 | 1,04% | 171.281,00 |
| 24.04.2024 | 1,72 | 2,09 | 1,68 | 1,93 | 16,27% | 261.210,00 |
| 23.04.2024 | 1,61 | 1,70 | 1,53 | 1,66 | 9,21% | 35.122,00 |
| 22.04.2024 | 1,70 | 1,70 | 1,50 | 1,52 | -8,43% | 59.251,00 |
| 19.04.2024 | 1,63 | 1,70 | 1,62 | 1,66 | 0,00% | 9.187,00 |
| 18.04.2024 | 1,64 | 1,78 | 1,62 | 1,66 | 1,22% | 12.000,00 |
| 17.04.2024 | 1,63 | 1,69 | 1,60 | 1,64 | 3,14% | 13.107,00 |
| 16.04.2024 | 1,74 | 1,83 | 1,59 | 1,59 | -7,56% | 52.657,00 |
| 15.04.2024 | 1,87 | 1,87 | 1,63 | 1,72 | -8,02% | 32.195,00 |
| 12.04.2024 | 1,98 | 1,98 | 1,83 | 1,87 | 0,54% | 27.039,00 |
| 11.04.2024 | 1,87 | 1,93 | 1,82 | 1,86 | -0,53% | 19.733,00 |
| 10.04.2024 | 1,87 | 2,03 | 1,81 | 1,87 | 1,08% | 57.101,00 |
| 09.04.2024 | 1,89 | 1,92 | 1,82 | 1,85 | -1,07% | 20.523,00 |
| 08.04.2024 | 1,94 | 1,94 | 1,85 | 1,87 | 0,54% | 16.726,00 |
| 05.04.2024 | 1,96 | 2,06 | 1,84 | 1,86 | -7,69% | 59.665,00 |
| 04.04.2024 | 1,91 | 2,20 | 1,88 | 2,02 | 7,18% | 124.907,00 |
| 03.04.2024 | 2,02 | 2,05 | 1,76 | 1,88 | -5,53% | 116.338,00 |
| 02.04.2024 | 2,03 | 2,09 | 1,99 | 1,99 | -4,78% | 26.656,00 |
| 01.04.2024 | 2,12 | 2,20 | 1,96 | 2,09 | -1,42% | 71.521,00 |
| 28.03.2024 | 2,20 | 2,28 | 2,10 | 2,12 | -4,93% | 91.337,00 |
| 27.03.2024 | 2,37 | 2,37 | 2,12 | 2,23 | -3,04% | 62.505,00 |
| 26.03.2024 | 2,55 | 2,59 | 2,28 | 2,30 | -9,80% | 88.350,00 |
| 25.03.2024 | 2,35 | 2,64 | 2,25 | 2,55 | 11,84% | 241.899,00 |
| 22.03.2024 | 2,19 | 2,29 | 2,13 | 2,28 | 4,59% | 36.167,00 |
| 21.03.2024 | 2,19 | 2,21 | 2,11 | 2,18 | 3,32% | 29.621,00 |
| 20.03.2024 | 2,11 | 2,26 | 2,08 | 2,11 | -0,47% | 85.073,00 |
| 19.03.2024 | 2,10 | 2,20 | 2,07 | 2,12 | -2,75% | 35.963,00 |
| 18.03.2024 | 2,12 | 2,22 | 1,96 | 2,18 | 3,32% | 67.745,00 |
| 15.03.2024 | 2,07 | 2,23 | 2,07 | 2,11 | 2,93% | 24.557,00 |
| 14.03.2024 | 2,07 | 2,18 | 2,05 | 2,05 | -4,21% | 35.952,00 |
| 13.03.2024 | 2,15 | 2,15 | 2,08 | 2,14 | 4,39% | 7.569,00 |
| 12.03.2024 | 2,03 | 2,14 | 2,03 | 2,05 | 1,49% | 9.604,00 |
| 11.03.2024 | 2,17 | 2,17 | 2,02 | 2,02 | -1,94% | 20.520,00 |
| 08.03.2024 | 2,23 | 2,30 | 2,02 | 2,06 | -7,21% | 84.947,00 |
| 07.03.2024 | 2,14 | 2,26 | 2,06 | 2,22 | 7,77% | 47.648,00 |
| 06.03.2024 | 2,07 | 2,15 | 2,02 | 2,06 | 0,00% | 22.013,00 |
| 05.03.2024 | 2,14 | 2,18 | 2,02 | 2,06 | 3,00% | 25.541,00 |
| 04.03.2024 | 2,31 | 2,43 | 2,00 | 2,00 | -14,53% | 120.952,00 |
| 01.03.2024 | 2,45 | 2,51 | 2,34 | 2,34 | -4,49% | 34.021,00 |
| 29.02.2024 | 2,51 | 2,63 | 2,39 | 2,45 | 1,24% | 21.258,00 |
| 28.02.2024 | 2,67 | 2,68 | 2,39 | 2,42 | -7,98% | 55.881,00 |
| 27.02.2024 | 2,09 | 2,74 | 2,09 | 2,63 | 24,64% | 345.785,00 |
| 26.02.2024 | 2,02 | 2,14 | 1,95 | 2,11 | 8,04% | 40.532,00 |
| 23.02.2024 | 2,06 | 2,13 | 1,92 | 1,95 | -0,86% | 49.740,00 |
| 22.02.2024 | 2,17 | 2,17 | 1,92 | 1,97 | -6,19% | 52.609,00 |
| 21.02.2024 | 2,33 | 2,38 | 1,92 | 2,10 | -7,49% | 111.601,00 |
| 20.02.2024 | 2,56 | 2,56 | 2,27 | 2,27 | -7,35% | 59.745,00 |
| 16.02.2024 | 2,53 | 2,59 | 2,41 | 2,45 | -0,61% | 55.606,00 |
| 15.02.2024 | 2,54 | 2,58 | 2,37 | 2,47 | -1,40% | 44.434,00 |
| 14.02.2024 | 2,55 | 2,55 | 2,36 | 2,50 | 2,88% | 32.350,00 |
| 13.02.2024 | 2,60 | 2,63 | 2,34 | 2,43 | -6,90% | 57.013,00 |
| 12.02.2024 | 2,65 | 2,71 | 2,55 | 2,61 | 1,16% | 141.989,00 |
| 09.02.2024 | 2,47 | 2,69 | 2,46 | 2,58 | 4,88% | 50.157,00 |
| 08.02.2024 | 2,37 | 2,57 | 2,37 | 2,46 | 6,03% | 24.267,00 |
| 07.02.2024 | 2,56 | 2,61 | 2,31 | 2,32 | -9,38% | 21.880,00 |
| 06.02.2024 | 2,70 | 2,85 | 2,51 | 2,56 | -0,78% | 60.848,00 |
| 05.02.2024 | 2,28 | 2,69 | 2,25 | 2,58 | 12,17% | 121.660,00 |
| 02.02.2024 | 2,48 | 2,52 | 2,29 | 2,30 | -6,88% | 32.251,00 |
| 01.02.2024 | 2,61 | 2,69 | 2,40 | 2,47 | -5,00% | 29.427,00 |
| 31.01.2024 | 2,56 | 2,69 | 2,56 | 2,60 | -1,52% | 9.766,00 |
| 30.01.2024 | 2,70 | 2,70 | 2,54 | 2,64 | -1,90% | 40.216,00 |
| 29.01.2024 | 2,66 | 2,70 | 2,41 | 2,69 | 8,51% | 52.977,00 |
| 26.01.2024 | 2,78 | 2,78 | 2,47 | 2,48 | -7,46% | 33.727,00 |
| 25.01.2024 | 3,13 | 3,18 | 2,58 | 2,68 | 2,29% | 77.336,00 |
| 24.01.2024 | 2,62 | 2,83 | 2,55 | 2,62 | 4,80% | 68.858,00 |
| 23.01.2024 | 2,53 | 2,77 | 2,41 | 2,50 | -0,40% | 71.684,00 |
| 22.01.2024 | 2,69 | 2,69 | 2,45 | 2,51 | -6,69% | 52.106,00 |
| 19.01.2024 | 3,12 | 3,18 | 2,68 | 2,69 | -13,50% | 98.158,00 |
| 18.01.2024 | 3,73 | 3,73 | 3,09 | 3,11 | -16,62% | 58.595,00 |