Hello Group Inc (MOMO)

MOMO
🏛️ Vereinigte Staaten →
7.42
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 8.89 9.26 8.86 8.98 1.8M
2021-12-30 8.22 9.19 8.20 9.01 3.2M
2021-12-29 8.60 8.62 8.17 8.20 2.5M
2021-12-28 8.87 8.90 8.59 8.69 1.8M
2021-12-27 8.98 9.08 8.84 8.90 1.4M
2021-12-23 9.00 9.14 8.79 9.05 1.7M
2021-12-22 9.00 9.07 8.75 9.00 1.3M
2021-12-21 8.60 9.15 8.57 9.11 2.4M
2021-12-20 8.98 8.98 8.38 8.52 2.5M
2021-12-17 8.89 9.16 8.69 9.05 3.3M
2021-12-16 9.28 9.68 9.04 9.04 2.5M
2021-12-15 9.13 9.19 8.79 9.10 2.5M
2021-12-14 9.26 9.56 9.25 9.31 2.1M
2021-12-13 10.00 10.00 9.41 9.43 2.3M
2021-12-10 10.04 10.21 9.96 10.13 4.0M
2021-12-09 10.21 10.33 9.95 10.04 4.0M
2021-12-08 10.01 10.38 9.71 10.34 3.2M
2021-12-07 9.47 10.07 9.46 10.05 3.2M
2021-12-06 9.11 9.40 8.95 9.33 3.0M
2021-12-03 9.50 9.52 8.66 9.13 5.7M
2021-12-02 10.26 10.26 9.61 9.65 5.1M
2021-12-01 11.39 11.59 10.05 10.08 7.1M
2021-11-30 11.81 12.29 11.36 11.57 5.4M
2021-11-29 12.49 12.50 11.86 11.90 2.4M
2021-11-26 12.39 12.50 12.20 12.49 1.5M
2021-11-24 12.43 12.79 12.39 12.74 1.7M
2021-11-23 12.94 12.94 12.44 12.63 2.4M
2021-11-22 13.07 13.24 12.66 12.92 2.2M
2021-11-19 13.07 13.42 13.07 13.10 1.4M
2021-11-18 13.10 13.26 12.83 13.15 1.9M
2021-11-17 13.69 13.70 13.19 13.45 2.8M
2021-11-16 13.91 13.97 13.65 13.76 2.4M
2021-11-15 13.87 14.00 13.63 13.81 1.7M
2021-11-12 13.50 13.96 13.41 13.95 1.9M
2021-11-11 13.27 13.76 13.20 13.58 3.1M
2021-11-10 12.89 13.41 12.83 12.88 2.5M
2021-11-09 12.78 13.04 12.68 12.88 1.9M
2021-11-08 13.00 13.04 12.61 12.78 2.1M
2021-11-05 12.84 12.95 12.54 12.87 2.7M
2021-11-04 13.43 13.50 12.80 12.81 2.4M
2021-11-03 12.79 13.45 12.76 13.40 2.3M
2021-11-02 12.92 12.97 12.63 12.85 3.3M
2021-11-01 12.43 13.20 12.35 13.02 3.2M
2021-10-29 13.00 13.06 12.24 12.45 2.4M
2021-10-28 13.06 13.25 12.85 13.16 2.0M
2021-10-27 13.00 13.21 12.88 13.03 2.0M
2021-10-26 13.41 13.41 12.97 13.14 2.6M
2021-10-25 13.27 13.49 13.21 13.41 3.4M
2021-10-22 13.50 13.67 13.15 13.31 4.6M
2021-10-21 13.20 13.49 13.10 13.45 2.6M
2021-10-20 13.11 13.32 12.91 13.27 2.7M
2021-10-19 12.72 13.04 12.52 12.93 3.0M
2021-10-18 12.33 12.68 12.28 12.58 1.7M
2021-10-15 12.45 12.56 12.27 12.45 4.0M
2021-10-14 11.86 12.41 11.85 12.38 3.5M
2021-10-13 12.18 12.40 11.92 12.35 2.5M
2021-10-12 11.76 12.19 11.68 12.14 3.5M
2021-10-11 11.49 12.01 11.46 11.94 4.8M
2021-10-08 11.04 11.51 11.00 11.28 2.1M
2021-10-07 10.81 11.19 10.71 11.02 2.1M
2021-10-06 10.09 10.47 10.05 10.46 2.0M
2021-10-05 10.19 10.36 10.07 10.26 2.0M
2021-10-04 10.42 10.42 10.12 10.16 1.5M
2021-10-01 10.50 10.66 10.32 10.54 1.3M
2021-09-30 10.52 10.80 10.52 10.58 2.1M
2021-09-29 10.83 10.93 10.44 10.44 1.4M
2021-09-28 10.91 11.03 10.71 10.77 2.1M
2021-09-27 10.60 11.05 10.51 10.95 2.7M
2021-09-24 10.99 11.07 10.52 10.53 4.1M
2021-09-23 11.22 11.32 11.10 11.19 1.8M
2021-09-22 10.96 11.36 10.91 11.16 3.6M
2021-09-21 10.98 11.05 10.85 10.86 4.8M
2021-09-20 11.02 11.11 10.70 10.91 4.2M
2021-09-17 11.66 11.74 11.28 11.35 3.5M
2021-09-16 11.81 11.81 11.51 11.55 1.9M
2021-09-15 11.83 11.98 11.62 11.85 2.1M
2021-09-14 12.40 12.40 11.85 12.00 1.5M
2021-09-13 12.67 12.70 12.40 12.49 1.9M
2021-09-10 13.14 13.22 12.70 12.75 1.9M
2021-09-09 12.88 13.22 12.69 13.04 1.9M
2021-09-08 13.42 13.46 13.01 13.18 1.6M
2021-09-07 13.36 13.91 13.36 13.48 1.7M
2021-09-03 13.24 13.38 13.11 13.28 1.8M
2021-09-02 13.62 13.69 13.35 13.44 1.7M
2021-09-01 13.24 13.82 13.24 13.56 3.5M
2021-08-31 12.88 13.16 12.75 13.14 3.5M
2021-08-30 12.74 12.87 12.37 12.73 2.5M
2021-08-27 12.74 13.01 12.60 12.94 3.3M
2021-08-26 12.40 13.12 12.40 12.92 3.3M
2021-08-25 12.61 12.90 12.45 12.90 2.0M
2021-08-24 12.46 12.81 12.24 12.72 4.6M
2021-08-23 11.88 12.15 11.76 12.12 3.0M
2021-08-20 11.25 11.88 11.18 11.78 3.4M
2021-08-19 11.46 11.46 11.15 11.19 4.1M
2021-08-18 11.73 11.94 11.36 11.64 3.2M
2021-08-17 11.46 11.69 11.09 11.63 3.7M
2021-08-16 11.95 11.96 11.53 11.92 2.3M
2021-08-13 12.23 12.23 11.96 12.12 1.6M
2021-08-12 12.42 12.44 11.95 12.30 2.6M
2021-08-11 12.64 12.83 12.49 12.61 1.5M
2021-08-10 12.62 12.89 12.56 12.64 1.4M
2021-08-09 12.31 12.74 12.10 12.62 2.2M
2021-08-06 12.50 12.57 12.15 12.24 2.0M
2021-08-05 12.58 12.67 12.26 12.51 2.0M
2021-08-04 12.72 13.13 12.57 12.71 1.5M
2021-08-03 12.72 12.77 12.48 12.68 1.5M
2021-08-02 12.49 12.95 12.45 12.85 2.2M
2021-07-30 12.36 12.77 12.32 12.39 1.9M
2021-07-29 12.63 12.79 12.16 12.67 3.8M
2021-07-28 11.77 12.53 11.77 12.38 4.5M
2021-07-27 11.52 11.78 11.17 11.45 6.7M
2021-07-26 12.10 12.24 11.43 11.82 5.8M
2021-07-23 12.68 12.75 12.06 12.44 4.5M
2021-07-22 13.20 13.20 12.92 13.15 1.7M
2021-07-21 13.03 13.44 12.87 13.20 2.3M
2021-07-20 12.59 13.05 12.57 13.02 3.9M
2021-07-19 12.85 12.85 12.15 12.50 4.3M
2021-07-16 13.72 13.80 13.07 13.08 4.1M
2021-07-15 13.62 14.02 13.60 13.81 1.8M
2021-07-14 13.83 14.03 13.48 13.60 3.0M
2021-07-13 13.60 14.03 13.45 13.86 2.6M
2021-07-12 13.81 13.90 13.53 13.60 3.5M
2021-07-09 13.89 13.98 13.59 13.66 4.5M
2021-07-08 13.92 14.07 13.61 13.81 3.1M
2021-07-07 14.50 14.69 14.02 14.13 2.3M
2021-07-06 14.95 15.11 14.43 14.47 3.3M
2021-07-02 15.17 15.23 14.97 15.11 1.1M
2021-07-01 15.44 15.61 15.13 15.29 1.6M
2021-06-30 15.65 15.69 15.29 15.31 1.8M
2021-06-29 15.67 15.73 15.12 15.65 3.7M
2021-06-28 15.82 16.11 15.68 15.95 4.5M
2021-06-25 15.30 15.66 15.19 15.55 2.7M
2021-06-24 15.14 15.20 14.95 15.02 2.0M
2021-06-23 14.95 15.21 14.95 15.06 1.6M
2021-06-22 14.61 14.92 14.43 14.90 2.7M
2021-06-21 14.90 14.90 14.59 14.67 1.8M
2021-06-18 15.21 15.27 14.77 14.80 3.3M
2021-06-17 15.02 15.36 14.98 15.13 2.3M
2021-06-16 15.12 15.42 14.76 15.07 2.6M
2021-06-15 15.51 15.86 15.21 15.30 3.4M
2021-06-14 15.70 16.33 15.60 15.75 4.7M
2021-06-11 15.28 15.95 15.27 15.78 4.5M
2021-06-10 14.66 15.49 14.48 15.44 7.0M
2021-06-09 14.27 14.79 13.91 14.62 5.9M
2021-06-08 13.85 14.42 13.61 14.37 6.1M
2021-06-07 13.86 14.00 13.71 13.92 3.6M
2021-06-04 14.00 14.07 13.87 13.90 1.5M
2021-06-03 14.21 14.22 13.85 13.91 2.7M
2021-06-02 14.60 14.68 14.17 14.32 2.1M
2021-06-01 14.11 14.61 13.82 14.48 2.2M
2021-05-28 14.06 14.24 13.87 14.03 1.4M
2021-05-27 14.24 14.24 13.92 14.15 3.1M
2021-05-26 14.04 14.27 13.95 14.20 1.5M
2021-05-25 13.89 14.23 13.76 13.97 1.9M
2021-05-24 14.01 14.01 13.61 13.78 1.9M
2021-05-21 14.19 14.30 13.86 13.89 2.1M
2021-05-20 14.30 14.55 14.18 14.27 1.5M
2021-05-19 14.01 14.30 13.85 14.15 1.5M
2021-05-18 14.16 14.53 14.08 14.35 2.2M
2021-05-17 13.82 14.05 13.64 14.00 1.8M
2021-05-14 13.60 14.02 13.47 13.95 2.0M
2021-05-13 14.01 14.14 13.29 13.49 2.7M
2021-05-12 14.12 14.42 13.98 14.03 1.6M
2021-05-11 13.60 14.21 13.48 14.16 1.9M
2021-05-10 14.37 14.46 13.91 13.97 2.0M
2021-05-07 14.26 14.52 14.13 14.37 1.5M
2021-05-06 14.21 14.40 13.99 14.22 3.0M
2021-05-05 14.42 14.49 14.09 14.18 3.1M
2021-05-04 14.52 14.79 14.09 14.31 2.0M
2021-05-03 14.73 14.99 14.55 14.60 2.0M
2021-04-30 14.67 14.75 14.33 14.66 1.9M
2021-04-29 15.52 15.57 14.69 14.79 2.7M
2021-04-28 15.59 15.69 15.33 15.41 1.4M
2021-04-27 15.27 15.70 15.21 15.50 2.1M
2021-04-26 15.06 15.35 14.91 15.20 1.6M
2021-04-23 14.86 15.27 14.72 15.17 3.4M
2021-04-22 14.62 15.07 14.62 14.77 2.2M
2021-04-21 14.24 14.78 14.14 14.75 1.8M
2021-04-20 14.60 14.64 14.13 14.29 1.3M
2021-04-19 14.89 14.97 14.52 14.64 1.4M
2021-04-16 14.66 14.85 14.48 14.84 3.7M
2021-04-15 15.16 15.23 14.61 14.62 1.9M
2021-04-14 15.06 15.25 14.83 15.07 1.6M
2021-04-13 14.80 15.25 14.74 14.99 1.6M
2021-04-12 15.22 15.25 14.59 14.83 3.0M
2021-04-09 15.79 15.89 15.63 15.80 2.3M
2021-04-08 15.65 15.90 15.57 15.87 2.2M
2021-04-07 15.62 15.68 15.25 15.52 1.9M
2021-04-06 15.11 15.82 15.03 15.61 2.9M
2021-04-05 15.44 15.44 14.83 15.13 2.0M
2021-04-01 14.95 15.36 14.82 15.20 2.8M
2021-03-31 14.80 15.01 14.63 14.74 4.0M
2021-03-30 14.26 14.79 13.95 14.76 4.9M
2021-03-29 14.07 14.44 13.92 14.35 4.9M
2021-03-26 14.00 14.46 13.60 14.45 6.3M
2021-03-25 14.36 14.39 13.62 13.95 8.1M
2021-03-24 15.31 15.49 14.39 14.54 5.6M
2021-03-23 15.72 15.77 15.26 15.35 3.6M
2021-03-22 16.42 16.45 15.77 15.80 3.3M
2021-03-19 15.98 16.38 15.83 16.32 2.6M
2021-03-18 15.73 16.33 15.60 15.92 2.8M
2021-03-17 16.08 16.19 15.37 15.86 7.7M
2021-03-16 17.18 17.34 16.59 16.82 3.1M
2021-03-15 16.65 17.14 16.41 17.14 3.1M
2021-03-12 16.40 16.69 16.12 16.68 1.8M
2021-03-11 16.47 17.01 16.31 16.73 2.6M
2021-03-10 16.85 17.00 15.99 16.12 3.9M
2021-03-09 16.24 16.96 16.24 16.80 3.1M
2021-03-08 16.25 16.47 15.83 15.94 3.8M
2021-03-05 16.33 16.59 15.68 16.53 4.3M
2021-03-04 16.22 16.38 15.69 16.12 5.5M
2021-03-03 16.90 17.03 16.31 16.39 2.7M
2021-03-02 17.09 17.44 16.74 16.74 3.2M
2021-03-01 16.36 16.96 16.30 16.90 3.6M
2021-02-26 16.03 16.42 15.52 15.84 4.5M
2021-02-25 17.02 17.35 16.13 16.18 3.9M
2021-02-24 16.69 17.03 16.30 16.94 3.3M
2021-02-23 16.53 16.78 15.97 16.62 5.2M
2021-02-22 17.69 18.00 16.96 16.96 8.0M
2021-02-19 18.77 18.99 18.18 18.24 4.0M
2021-02-18 18.62 18.85 17.85 18.46 6.2M
2021-02-17 18.88 19.93 18.72 19.40 6.0M
2021-02-16 20.81 20.99 19.78 20.08 10.3M
2021-02-12 18.50 20.28 18.33 19.98 11.2M
2021-02-11 18.64 19.05 18.11 18.73 8.0M
2021-02-10 17.97 19.18 17.88 18.18 9.9M
2021-02-09 16.73 17.82 16.64 17.79 4.9M
2021-02-08 17.54 17.58 16.48 16.63 7.9M
2021-02-05 17.49 17.52 16.87 17.39 6.4M
2021-02-04 18.25 18.41 16.77 16.98 8.5M
2021-02-03 16.52 17.68 16.49 17.56 7.0M
2021-02-02 15.99 16.57 15.90 16.30 3.3M
2021-02-01 15.61 15.83 15.38 15.68 1.8M
2021-01-29 16.01 16.20 15.26 15.28 3.2M
2021-01-28 16.35 16.49 15.83 16.04 3.4M
2021-01-27 16.80 17.58 16.27 16.33 6.0M
2021-01-26 16.69 17.08 16.30 16.95 5.9M
2021-01-25 15.78 16.80 15.46 16.52 7.5M
2021-01-22 15.34 15.91 15.31 15.72 3.1M
2021-01-21 15.65 15.84 15.22 15.53 2.8M
2021-01-20 15.67 16.05 15.50 15.72 4.9M
2021-01-19 15.00 15.91 14.88 15.47 5.9M
2021-01-15 15.19 15.24 14.47 14.67 4.8M
2021-01-14 15.99 16.20 15.14 15.16 7.0M
2021-01-13 15.55 16.74 15.54 16.11 12.5M
2021-01-12 13.89 15.74 13.84 15.49 19.6M
2021-01-11 13.98 14.20 13.84 13.89 2.4M
2021-01-08 13.90 14.35 13.82 14.17 4.2M
2021-01-07 14.06 14.07 13.67 13.93 2.6M
2021-01-06 13.80 14.26 13.71 13.92 3.1M
2021-01-05 13.84 14.07 13.71 13.89 2.3M
2021-01-04 13.87 14.32 13.65 13.66 4.1M