Xunlei Limited (XNET)
NasdaqGS: XNET
· Echtzeitkurs · USD
4.97
-0.07 (-1.39%)
Zum Schluss: Aug 12, 2026, 3:59 PM
XNET Aktienkurs-Historie
Historische Daten
| Datum | Eröffnung | Hoch | Tief | Schluss | Ber. Schluss | % Änderung | Volumen |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 5.04 | 5.11 | 4.91 | 4.97 | 4.97 | -1.39% | 338,500 |
| Aug 11, 2026 | 5.05 | 5.09 | 5.00 | 5.04 | 5.04 | -0.20% | 154,100 |
| Aug 10, 2026 | 5.09 | 5.17 | 4.96 | 5.05 | 5.05 | -1.37% | 282,400 |
| Aug 7, 2026 | 5.09 | 5.16 | 5.08 | 5.12 | 5.12 | 1.19% | 181,600 |
| Aug 6, 2026 | 5.11 | 5.21 | 5.00 | 5.06 | 5.06 | -1.56% | 145,500 |
| Aug 5, 2026 | 5.37 | 5.39 | 5.13 | 5.14 | 5.14 | -3.93% | 207,300 |
| Aug 4, 2026 | 5.42 | 5.50 | 5.28 | 5.35 | 5.35 | -0.74% | 228,800 |
| Aug 3, 2026 | 5.35 | 5.54 | 5.35 | 5.39 | 5.39 | 0.94% | 216,100 |
| Jul 31, 2026 | 5.60 | 5.61 | 5.16 | 5.34 | 5.34 | -5.65% | 425,100 |
| Jul 30, 2026 | 5.32 | 5.73 | 5.29 | 5.66 | 5.66 | 8.22% | 181,800 |
| Jul 29, 2026 | 5.28 | 5.47 | 5.20 | 5.23 | 5.23 | -0.19% | 254,700 |
| Jul 28, 2026 | 5.74 | 5.78 | 5.10 | 5.24 | 5.24 | -9.50% | 541,100 |
| Jul 27, 2026 | 5.59 | 5.82 | 5.57 | 5.79 | 5.79 | 4.89% | 322,800 |
| Jul 24, 2026 | 5.57 | 5.70 | 5.51 | 5.52 | 5.52 | -0.72% | 199,500 |
| Jul 23, 2026 | 5.60 | 5.70 | 5.53 | 5.56 | 5.56 | -1.77% | 162,800 |
| Jul 22, 2026 | 5.76 | 5.80 | 5.65 | 5.66 | 5.66 | -2.75% | 123,700 |
| Jul 21, 2026 | 5.92 | 5.99 | 5.81 | 5.82 | 5.82 | -0.85% | 198,300 |
| Jul 20, 2026 | 5.83 | 6.03 | 5.82 | 5.87 | 5.87 | 1.73% | 179,800 |
| Jul 17, 2026 | 5.88 | 6.01 | 5.62 | 5.77 | 5.77 | -5.10% | 207,000 |
| Jul 16, 2026 | 5.92 | 6.11 | 5.92 | 6.08 | 6.08 | 2.18% | 181,300 |
Seite 1 von 153