1,090$
-14,17%
Echtzeit-Aktienkurs Best Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Best Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,00 | 2,02 | 1,96 | 2,00 | -1,48% | 16.513,00 |
| 30.05.2024 | 2,01 | 2,10 | 1,96 | 2,03 | 0,50% | 103.712,00 |
| 29.05.2024 | 2,02 | 2,04 | 1,92 | 2,02 | 0,00% | 8.331,00 |
| 28.05.2024 | 2,06 | 2,06 | 2,00 | 2,02 | -1,46% | 23.774,00 |
| 24.05.2024 | 1,98 | 2,09 | 1,98 | 2,05 | 6,77% | 26.090,00 |
| 23.05.2024 | 1,98 | 1,99 | 1,89 | 1,92 | -4,00% | 30.754,00 |
| 22.05.2024 | 2,01 | 2,06 | 1,97 | 2,00 | -1,48% | 14.849,00 |
| 21.05.2024 | 2,09 | 2,09 | 2,03 | 2,03 | -2,87% | 8.044,00 |
| 20.05.2024 | 1,99 | 2,11 | 1,99 | 2,09 | 5,03% | 12.521,00 |
| 17.05.2024 | 2,02 | 2,10 | 1,95 | 1,99 | 0,51% | 35.941,00 |
| 16.05.2024 | 1,96 | 1,99 | 1,92 | 1,98 | 2,06% | 43.594,00 |
| 15.05.2024 | 1,97 | 1,97 | 1,93 | 1,94 | -1,52% | 5.699,00 |
| 14.05.2024 | 1,94 | 2,00 | 1,94 | 1,97 | 0,00% | 4.237,00 |
| 13.05.2024 | 2,06 | 2,07 | 1,85 | 1,97 | -5,29% | 36.940,00 |
| 10.05.2024 | 2,09 | 2,09 | 2,08 | 2,08 | 0,48% | 6.789,00 |
| 09.05.2024 | 2,07 | 2,10 | 2,06 | 2,07 | -0,24% | 8.951,00 |
| 08.05.2024 | 2,11 | 2,11 | 2,07 | 2,08 | -2,12% | 16.975,00 |
| 07.05.2024 | 2,09 | 2,13 | 2,09 | 2,12 | 1,92% | 6.290,00 |
| 06.05.2024 | 2,05 | 2,13 | 2,05 | 2,08 | -2,35% | 9.600,00 |
| 03.05.2024 | 2,09 | 2,13 | 2,09 | 2,13 | 0,00% | 1.496,00 |
| 02.05.2024 | 2,09 | 2,13 | 2,09 | 2,13 | 0,95% | 8.625,00 |
| 01.05.2024 | 2,11 | 2,11 | 2,10 | 2,11 | 0,00% | 981,00 |
| 30.04.2024 | 2,10 | 2,13 | 2,09 | 2,11 | 0,48% | 14.188,00 |
| 29.04.2024 | 2,10 | 2,10 | 2,09 | 2,10 | -0,47% | 9.832,00 |
| 26.04.2024 | 2,10 | 2,13 | 2,09 | 2,11 | 0,96% | 4.581,00 |
| 25.04.2024 | 2,11 | 2,12 | 2,09 | 2,09 | -1,42% | 4.870,00 |
| 24.04.2024 | 2,10 | 2,12 | 2,09 | 2,12 | 1,44% | 3.216,00 |
| 23.04.2024 | 2,12 | 2,12 | 2,09 | 2,09 | -1,88% | 6.546,00 |
| 22.04.2024 | 2,13 | 2,13 | 2,08 | 2,13 | 2,40% | 8.373,00 |
| 19.04.2024 | 2,09 | 2,10 | 2,08 | 2,08 | 0,00% | 8.094,00 |
| 18.04.2024 | 2,14 | 2,14 | 2,08 | 2,08 | -0,05% | 2.557,00 |
| 17.04.2024 | 2,10 | 2,15 | 2,08 | 2,08 | 1,51% | 5.051,00 |
| 16.04.2024 | 2,07 | 2,14 | 2,05 | 2,05 | -1,44% | 12.992,00 |
| 15.04.2024 | 2,07 | 2,10 | 2,07 | 2,08 | -0,95% | 6.031,00 |
| 12.04.2024 | 2,09 | 2,10 | 2,09 | 2,10 | -0,47% | 2.260,00 |
| 11.04.2024 | 2,10 | 2,16 | 2,07 | 2,11 | -2,76% | 17.081,00 |
| 10.04.2024 | 2,22 | 2,28 | 2,10 | 2,17 | -5,24% | 19.157,00 |
| 09.04.2024 | 2,23 | 2,30 | 2,20 | 2,29 | 0,44% | 16.045,00 |
| 08.04.2024 | 2,20 | 2,30 | 2,20 | 2,28 | 4,11% | 26.218,00 |
| 05.04.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 1,86% | 1.622,00 |
| 04.04.2024 | 2,16 | 2,16 | 2,14 | 2,15 | 0,94% | 4.102,00 |
| 03.04.2024 | 2,19 | 2,25 | 2,13 | 2,13 | -2,74% | 4.112,00 |
| 02.04.2024 | 2,07 | 2,25 | 2,07 | 2,19 | 3,35% | 11.000,00 |
| 01.04.2024 | 2,17 | 2,17 | 2,07 | 2,12 | -3,68% | 22.969,00 |
| 28.03.2024 | 2,33 | 2,33 | 2,07 | 2,20 | -4,35% | 25.276,00 |
| 27.03.2024 | 2,32 | 2,38 | 2,25 | 2,30 | 1,28% | 11.232,00 |
| 26.03.2024 | 2,26 | 2,30 | 2,25 | 2,27 | -1,26% | 2.132,00 |
| 25.03.2024 | 2,21 | 2,30 | 2,21 | 2,30 | 0,00% | 1.700,00 |
| 22.03.2024 | 2,28 | 2,30 | 2,27 | 2,30 | 0,88% | 5.265,00 |
| 21.03.2024 | 2,16 | 2,28 | 2,16 | 2,28 | -0,87% | 3.498,00 |
| 20.03.2024 | 2,23 | 2,30 | 2,18 | 2,30 | 3,14% | 12.529,00 |
| 19.03.2024 | 2,21 | 2,23 | 2,19 | 2,23 | -0,45% | 1.618,00 |
| 18.03.2024 | 2,08 | 2,24 | 2,08 | 2,24 | 6,67% | 13.687,00 |
| 15.03.2024 | 2,09 | 2,10 | 2,09 | 2,10 | 0,48% | 1.124,00 |
| 14.03.2024 | 2,08 | 2,12 | 2,06 | 2,09 | -1,83% | 10.599,00 |
| 13.03.2024 | 2,13 | 2,13 | 2,10 | 2,13 | 1,38% | 4.296,00 |
| 12.03.2024 | 2,09 | 2,10 | 2,06 | 2,10 | -0,94% | 13.683,00 |
| 11.03.2024 | 2,07 | 2,15 | 2,05 | 2,12 | -0,61% | 21.442,00 |
| 08.03.2024 | 2,06 | 2,15 | 2,03 | 2,13 | 1,57% | 18.288,00 |
| 07.03.2024 | 2,06 | 2,14 | 2,06 | 2,10 | 0,96% | 5.949,00 |
| 06.03.2024 | 2,07 | 2,16 | 2,05 | 2,08 | 0,48% | 26.848,00 |
| 05.03.2024 | 2,08 | 2,08 | 2,07 | 2,07 | 0,00% | 1.466,00 |
| 04.03.2024 | 2,07 | 2,15 | 2,07 | 2,07 | -0,48% | 13.331,00 |
| 01.03.2024 | 2,05 | 2,16 | 2,05 | 2,08 | -1,42% | 10.103,00 |
| 29.02.2024 | 2,04 | 2,24 | 2,04 | 2,11 | -2,31% | 14.358,00 |
| 28.02.2024 | 2,21 | 2,28 | 1,99 | 2,16 | -3,57% | 49.576,00 |
| 27.02.2024 | 2,23 | 2,29 | 2,23 | 2,24 | -2,61% | 21.020,00 |
| 26.02.2024 | 2,26 | 2,30 | 2,19 | 2,30 | 2,68% | 3.942,00 |
| 23.02.2024 | 2,21 | 2,24 | 2,21 | 2,24 | -0,88% | 1.463,00 |
| 22.02.2024 | 2,09 | 2,26 | 2,09 | 2,26 | 6,60% | 16.688,00 |
| 21.02.2024 | 2,07 | 2,12 | 2,07 | 2,12 | 1,44% | 29.076,00 |
| 20.02.2024 | 2,21 | 2,21 | 2,07 | 2,09 | -5,86% | 11.441,00 |
| 16.02.2024 | 2,21 | 2,22 | 2,09 | 2,22 | 1,14% | 9.982,00 |
| 15.02.2024 | 2,25 | 2,28 | 2,20 | 2,20 | -2,88% | 8.141,00 |
| 14.02.2024 | 2,26 | 2,29 | 2,24 | 2,26 | 0,00% | 3.163,00 |
| 13.02.2024 | 2,20 | 2,26 | 2,20 | 2,26 | 0,22% | 1.825,00 |
| 12.02.2024 | 2,20 | 2,29 | 2,20 | 2,26 | 2,04% | 19.233,00 |
| 09.02.2024 | 2,20 | 2,24 | 2,20 | 2,21 | 0,45% | 3.714,00 |
| 08.02.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -2,44% | 496,00 |
| 07.02.2024 | 2,27 | 2,27 | 2,20 | 2,26 | -0,66% | 5.503,00 |
| 06.02.2024 | 2,16 | 2,27 | 2,16 | 2,27 | 6,07% | 9.508,00 |
| 05.02.2024 | 2,17 | 2,20 | 2,13 | 2,14 | -5,73% | 23.074,00 |
| 02.02.2024 | 2,27 | 2,29 | 2,27 | 2,27 | -0,39% | 8.022,00 |
| 01.02.2024 | 2,45 | 2,46 | 2,23 | 2,28 | -1,77% | 25.839,00 |
| 31.01.2024 | 2,30 | 2,36 | 2,30 | 2,32 | 0,00% | 4.622,00 |
| 30.01.2024 | 2,34 | 2,35 | 2,32 | 2,32 | -1,02% | 6.572,00 |
| 29.01.2024 | 2,38 | 2,44 | 2,24 | 2,34 | -2,74% | 63.559,00 |
| 26.01.2024 | 2,40 | 2,47 | 2,40 | 2,41 | -2,03% | 7.103,00 |
| 25.01.2024 | 2,42 | 2,46 | 2,41 | 2,46 | 0,20% | 4.821,00 |
| 24.01.2024 | 2,45 | 2,50 | 2,40 | 2,46 | 1,15% | 6.928,00 |
| 23.01.2024 | 2,48 | 2,53 | 2,43 | 2,43 | -0,53% | 15.249,00 |
| 22.01.2024 | 2,42 | 2,50 | 2,42 | 2,44 | -0,81% | 12.366,00 |
| 19.01.2024 | 2,39 | 2,49 | 2,39 | 2,46 | 0,00% | 15.909,00 |
| 18.01.2024 | 2,43 | 2,49 | 2,43 | 2,46 | -0,81% | 8.713,00 |
| 17.01.2024 | 2,50 | 2,52 | 2,44 | 2,48 | -2,75% | 10.908,00 |
| 16.01.2024 | 2,53 | 2,60 | 2,50 | 2,55 | 0,79% | 22.187,00 |
| 12.01.2024 | 2,52 | 2,57 | 2,50 | 2,53 | 0,40% | 31.368,00 |
| 11.01.2024 | 2,49 | 2,53 | 2,49 | 2,52 | 1,20% | 2.467,00 |
| 10.01.2024 | 2,46 | 2,52 | 2,41 | 2,49 | 1,63% | 14.144,00 |
| 09.01.2024 | 2,36 | 2,49 | 2,36 | 2,45 | 2,08% | 26.517,00 |