Xtep International Holdings Ltd ADR (XTEPY)

XTEPY
🏛️ Vereinigte Staaten →
74.47
Letzte Aktualisierung: 2025-10-02
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
2023-12-28 57.47 57.47 57.47 57.47 0.0M
2023-12-26 54.83 54.83 54.83 54.83 0.0M
2023-12-14 53.97 53.97 53.97 53.97 0.0M
2023-12-12 56.27 56.27 56.27 56.27 0.0M
2023-12-07 58.23 58.23 56.27 56.27 0.0M
2023-12-06 56.19 56.19 56.15 56.15 0.0M
2023-12-05 57.26 57.26 53.19 53.19 0.0M
2023-12-04 53.32 56.91 53.32 56.91 0.0M
2023-12-01 55.10 58.80 55.10 58.80 0.0M
2023-11-30 59.34 59.34 59.34 59.34 0.0M
2023-11-29 59.00 60.26 56.51 59.33 0.0M
2023-11-27 62.00 62.57 58.66 61.59 0.0M
2023-11-24 64.70 64.70 64.70 64.70 0.0M
2023-11-22 60.87 65.53 60.87 65.53 0.0M
2023-11-21 64.31 67.84 63.63 67.80 0.0M
2023-11-17 69.16 69.16 64.31 64.31 0.0M
2023-11-16 65.45 70.29 65.45 66.26 0.0M
2023-09-25 92.72 92.72 92.72 92.72 0.0M
2023-08-30 98.34 98.34 98.34 98.34 0.0M
2023-08-25 97.27 97.27 97.27 97.27 0.0M
2023-08-14 104.11 104.11 104.11 104.11 0.0M
2023-08-11 102.00 102.00 102.00 102.00 0.0M
2023-08-09 103.11 104.25 103.11 104.25 0.0M
2023-07-26 96.44 96.44 96.44 96.44 0.0M
2023-06-30 100.25 100.25 100.25 100.25 0.0M
2023-06-28 103.78 103.78 103.78 103.78 0.0M
2023-06-12 106.30 106.30 106.30 106.30 0.0M
2023-06-07 104.49 104.49 104.49 104.49 0.0M
2023-06-05 109.91 109.91 109.91 109.91 0.0M
2023-06-02 106.06 106.06 106.06 106.06 0.0M
2023-06-01 98.94 99.94 98.94 99.94 0.0M
2023-05-26 105.95 105.95 105.95 105.95 0.0M
2023-05-23 106.00 106.00 106.00 106.00 0.0M
2023-05-15 113.59 113.59 113.59 113.59 0.0M
2023-05-10 110.77 110.77 110.77 110.77 0.0M
2023-05-05 116.03 116.03 116.03 116.03 0.0M
2023-05-03 106.92 106.92 106.92 106.92 0.0M
2023-05-01 112.21 112.21 112.21 112.21 0.0M
2023-04-25 116.83 116.83 116.83 116.83 0.0M
2023-04-20 119.50 119.50 119.50 119.50 0.0M
2023-04-17 128.25 128.25 128.25 128.25 0.0M
2023-04-14 126.05 126.05 126.05 126.05 0.0M
2023-04-12 127.10 127.10 127.10 127.10 0.0M
2023-04-11 128.00 128.40 123.38 128.40 0.0M
2023-04-10 116.00 120.19 116.00 120.19 0.0M
2023-04-05 122.93 125.85 115.00 115.00 0.0M
2023-04-04 118.13 120.27 118.13 118.13 0.0M
2023-04-03 120.34 123.82 120.34 123.82 0.0M
2023-03-31 129.40 129.40 125.03 129.40 0.0M
2023-03-30 123.74 128.04 123.74 128.04 0.0M
2023-03-17 100.65 102.44 100.65 102.44 0.0M
2023-03-16 106.44 106.44 106.44 106.44 0.0M
2023-03-15 105.55 105.55 105.55 105.55 0.0M
2023-03-13 104.63 104.63 103.50 103.50 0.0M
2023-03-10 102.72 106.31 102.72 106.31 0.0M
2023-03-09 110.19 110.19 106.32 106.32 0.0M
2023-03-08 114.85 114.85 112.64 112.64 0.0M
2023-03-07 118.44 118.44 118.44 118.44 0.0M
2023-02-27 115.53 115.53 115.53 115.53 0.0M
2023-02-23 115.00 115.00 111.50 111.50 0.0M
2023-02-13 122.12 122.12 122.12 122.12 0.0M
2023-02-09 123.00 126.97 123.00 123.00 0.0M
2023-02-07 127.92 129.21 125.16 129.21 0.0M
2023-02-06 129.34 129.34 129.34 129.34 0.0M
2023-02-02 132.65 132.65 132.65 132.65 0.0M
2023-01-31 131.25 133.94 131.25 133.94 0.0M
2023-01-30 132.99 132.99 132.99 132.99 0.0M
2023-01-27 138.68 138.68 138.68 138.68 0.0M
2023-01-26 136.63 136.63 135.94 135.94 0.0M
2023-01-24 133.08 133.08 132.73 132.73 0.0M
2023-01-20 133.21 133.21 133.21 133.21 0.0M
2023-01-19 131.45 131.45 131.45 131.45 0.0M
2023-01-18 127.86 127.86 123.53 123.53 0.0M
2023-01-17 127.18 129.54 126.93 129.54 0.0M
2023-01-13 117.14 117.14 117.14 117.14 0.0M
2023-01-06 113.75 113.75 113.75 113.75 0.0M
2023-01-04 112.94 112.94 112.94 112.94 0.0M