PDD Holdings PDD
NASDAQ · China · Zyklische Konsumgüter
$77,94+0,44 (+0,57 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $77,94 | +0,57 % | $77,65 | $78,23 | $77,29 | 6,19M |
| 2026-09-29 | $77,50 | -1,26 % | $78,49 | $78,56 | $77,02 | 4,74M |
| 2026-09-28 | $78,49 | +1,19 % | $77,50 | $78,94 | $77,41 | 4,02M |
| 2026-09-25 | $77,57 | -0,81 % | $78,20 | $78,80 | $77,36 | 4,13M |
| 2026-09-24 | $78,20 | -1,26 % | $78,90 | $79,22 | $77,79 | 4,05M |
| 2026-09-23 | $79,20 | -1,43 % | $79,40 | $79,52 | $78,70 | 5,32M |
| 2026-09-22 | $80,35 | +1,32 % | $80,00 | $80,76 | $79,27 | 7,29M |
| 2026-09-21 | $79,30 | +0,51 % | $79,84 | $79,87 | $78,20 | 6,50M |
| 2026-09-18 | $78,90 | +1,51 % | $77,98 | $79,69 | $77,81 | 8,19M |
| 2026-09-17 | $77,73 | -1,31 % | $79,57 | $79,60 | $77,67 | 6,04M |
| 2026-09-16 | $78,76 | +0,87 % | $78,01 | $79,04 | $77,40 | 6,57M |
| 2026-09-15 | $78,08 | -1,64 % | $79,16 | $79,16 | $77,84 | 10,22M |
| 2026-09-14 | $79,38 | +2,02 % | $77,69 | $80,39 | $77,34 | 6,38M |
| 2026-09-11 | $77,81 | -0,04 % | $78,32 | $78,32 | $77,25 | 7,06M |
| 2026-09-10 | $77,84 | -0,98 % | $78,36 | $78,46 | $77,44 | 7,80M |
| 2026-09-09 | $78,61 | -1,43 % | $79,17 | $79,26 | $78,57 | 6,09M |
| 2026-09-08 | $79,75 | -2,99 % | $81,15 | $81,39 | $79,28 | 10,69M |
| 2026-09-04 | $82,21 | +0,71 % | $82,46 | $82,60 | $81,41 | 4,65M |
| 2026-09-03 | $81,63 | -0,75 % | $82,38 | $82,50 | $81,27 | 6,22M |
| 2026-09-02 | $82,25 | -1,11 % | $82,54 | $83,42 | $82,12 | 5,07M |
| 2026-09-01 | $83,17 | -0,99 % | $83,21 | $84,12 | $82,45 | 5,98M |
| 2026-08-31 | $84,00 | -1,97 % | $85,20 | $85,20 | $83,68 | 12,55M |
| 2026-08-28 | $85,69 | +1,18 % | $85,21 | $86,45 | $84,69 | 6,27M |
| 2026-08-27 | $84,69 | -2,36 % | $86,48 | $86,48 | $83,72 | 8,34M |
| 2026-08-26 | $86,74 | -1,15 % | $87,83 | $88,09 | $85,89 | 5,26M |
| 2026-08-25 | $87,75 | +0,78 % | $86,65 | $88,32 | $85,70 | 5,89M |
| 2026-08-24 | $87,07 | -1,48 % | $90,95 | $91,90 | $86,19 | 13,63M |
| 2026-08-21 | $88,38 | -1,27 % | $90,03 | $90,14 | $87,81 | 6,90M |
| 2026-08-20 | $89,52 | -0,75 % | $89,19 | $89,78 | $87,66 | 5,44M |
| 2026-08-19 | $90,20 | +3,36 % | $88,44 | $90,28 | $87,88 | 6,28M |
| 2026-08-18 | $87,27 | +0,38 % | $87,26 | $87,61 | $86,31 | 5,32M |
| 2026-08-17 | $86,94 | +2,54 % | $86,64 | $87,48 | $85,15 | 6,85M |
| 2026-08-14 | $84,79 | +0,74 % | $84,27 | $84,90 | $83,65 | 4,73M |
| 2026-08-13 | $84,17 | -5,47 % | $88,31 | $88,72 | $84,07 | 8,75M |
| 2026-08-12 | $89,04 | -1,61 % | $89,78 | $90,02 | $87,88 | 6,96M |
| 2026-08-11 | $90,50 | -2,69 % | $91,52 | $91,62 | $90,10 | 4,26M |
| 2026-08-10 | $93,00 | +1,35 % | $91,60 | $93,19 | $91,21 | 5,03M |
| 2026-08-07 | $91,76 | +1,00 % | $90,99 | $92,16 | $90,54 | 3,75M |
| 2026-08-06 | $90,85 | -0,10 % | $90,10 | $90,93 | $89,43 | 3,97M |
| 2026-08-05 | $90,94 | -0,10 % | $91,84 | $92,15 | $90,57 | 5,17M |
| 2026-08-04 | $91,03 | +0,98 % | $89,44 | $91,28 | $89,20 | 6,32M |
| 2026-08-03 | $90,15 | +1,80 % | $90,00 | $90,50 | $89,15 | 6,43M |
| 2026-07-31 | $88,56 | +1,28 % | $87,63 | $88,67 | $86,63 | 4,26M |
| 2026-07-30 | $87,44 | -1,00 % | $86,54 | $87,53 | $85,75 | 5,90M |
| 2026-07-29 | $88,32 | +3,05 % | $85,60 | $89,71 | $85,31 | 11,71M |
| 2026-07-28 | $85,71 | +1,01 % | $85,00 | $86,34 | $84,99 | 4,12M |
| 2026-07-27 | $84,85 | +2,65 % | $84,20 | $85,75 | $83,23 | 6,16M |
| 2026-07-24 | $82,66 | -0,77 % | $83,06 | $83,10 | $82,06 | 4,95M |
| 2026-07-23 | $83,30 | -0,35 % | $83,25 | $83,89 | $82,06 | 4,54M |
| 2026-07-22 | $83,59 | -1,46 % | $84,13 | $84,66 | $83,03 | 4,36M |
| 2026-07-21 | $84,83 | -1,42 % | $85,97 | $86,30 | $84,56 | 4,74M |
| 2026-07-20 | $86,05 | +2,27 % | $84,96 | $86,83 | $84,40 | 6,24M |
| 2026-07-17 | $84,14 | -2,93 % | $84,33 | $84,75 | $83,50 | 10,52M |
| 2026-07-16 | $86,68 | +1,10 % | $86,68 | $87,76 | $86,38 | 8,32M |
| 2026-07-15 | $85,74 | +2,18 % | $84,69 | $87,28 | $84,67 | 7,10M |
| 2026-07-14 | $83,91 | -0,77 % | $84,50 | $85,38 | $83,72 | 8,89M |
| 2026-07-13 | $84,56 | -0,67 % | $84,90 | $85,19 | $84,31 | 8,05M |
| 2026-07-10 | $85,13 | -0,87 % | $86,36 | $87,53 | $85,08 | 4,29M |
| 2026-07-09 | $85,88 | +1,35 % | $83,58 | $85,99 | $83,27 | 4,63M |
| 2026-07-08 | $84,74 | +2,68 % | $83,97 | $85,28 | $83,58 | 8,25M |
| 2026-07-07 | $82,53 | -1,44 % | $83,03 | $83,87 | $82,13 | 5,98M |
| 2026-07-06 | $83,74 | +1,64 % | $82,45 | $85,00 | $82,17 | 8,33M |
| 2026-07-02 | $82,39 | -0,16 % | $81,19 | $83,34 | $80,80 | 8,49M |
| 2026-07-01 | $82,52 | +8,18 % | $76,65 | $82,89 | $76,63 | 10,21M |
| 2026-06-30 | $76,28 | -0,34 % | $75,98 | $77,72 | $75,95 | 5,66M |
| 2026-06-29 | $76,54 | -0,01 % | $77,74 | $77,88 | $75,50 | 6,73M |
| 2026-06-26 | $76,55 | +4,43 % | $72,04 | $76,71 | $71,94 | 11,32M |
| 2026-06-25 | $73,30 | -3,22 % | $74,94 | $75,66 | $73,25 | 15,68M |
| 2026-06-24 | $75,74 | -1,07 % | $75,67 | $76,82 | $75,42 | 7,94M |
| 2026-06-23 | $76,56 | -1,98 % | $76,95 | $77,50 | $75,70 | 9,09M |
| 2026-06-22 | $78,11 | -1,82 % | $78,57 | $79,50 | $77,79 | 8,47M |
| 2026-06-18 | $79,56 | -0,38 % | $79,31 | $79,80 | $78,51 | 11,03M |
| 2026-06-17 | $79,86 | -2,12 % | $81,07 | $82,11 | $79,60 | 5,45M |
| 2026-06-16 | $81,59 | -2,35 % | $82,20 | $82,34 | $80,82 | 7,93M |
| 2026-06-15 | $83,55 | +2,44 % | $81,56 | $84,44 | $81,41 | 7,59M |
| 2026-06-12 | $81,56 | +0,32 % | $81,86 | $82,28 | $80,43 | 6,12M |
| 2026-06-11 | $81,30 | -0,64 % | $80,42 | $81,47 | $78,87 | 10,19M |
| 2026-06-10 | $81,82 | -0,13 % | $81,75 | $82,69 | $81,00 | 5,68M |
| 2026-06-09 | $81,93 | -0,84 % | $83,16 | $83,34 | $81,60 | 7,16M |
| 2026-06-08 | $82,62 | -2,88 % | $84,75 | $85,02 | $82,14 | 9,42M |
| 2026-06-05 | $85,07 | -0,94 % | $85,17 | $86,60 | $84,97 | 7,42M |
| 2026-06-04 | $85,88 | +0,56 % | $85,58 | $87,16 | $84,77 | 7,07M |
| 2026-06-03 | $85,40 | -3,15 % | $87,40 | $87,40 | $84,80 | 10,76M |
| 2026-06-02 | $88,18 | +1,08 % | $89,81 | $90,09 | $87,83 | 8,92M |
| 2026-06-01 | $87,24 | +3,32 % | $83,83 | $88,24 | $83,20 | 14,08M |
| 2026-05-29 | $84,44 | +1,70 % | $83,03 | $85,82 | $82,20 | 35,21M |
| 2026-05-28 | $83,03 | -4,13 % | $84,30 | $84,48 | $81,56 | 27,54M |
| 2026-05-27 | $86,61 | -10,38 % | $88,69 | $88,69 | $83,61 | 40,36M |
| 2026-05-26 | $96,64 | +2,24 % | $95,00 | $97,97 | $94,50 | 9,27M |
| 2026-05-22 | $94,52 | -3,34 % | $93,01 | $95,15 | $92,57 | 12,63M |