WeRide Inc. WRD
NasdaqGM
$4,52-0,26 (-5,44 %)
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.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $4,78 | -0,62 % | $4,91 | $4,95 | $4,78 | 2,77M |
| 2026-10-09 | $4,81 | +6,65 % | $4,57 | $4,85 | $4,54 | 7,12M |
| 2026-10-08 | $4,51 | -9,07 % | $4,75 | $4,75 | $4,49 | 6,88M |
| 2026-10-07 | $4,96 | -3,12 % | $5,07 | $5,11 | $4,90 | 2,77M |
| 2026-10-06 | $5,12 | +0,99 % | $5,15 | $5,18 | $5,02 | 1,89M |
| 2026-10-05 | $5,07 | +0,90 % | $5,02 | $5,19 | $5,01 | 4,38M |
| 2026-10-02 | $5,03 | -3,37 % | $5,16 | $5,18 | $4,96 | 3,92M |
| 2026-10-01 | $5,20 | -2,07 % | $5,35 | $5,35 | $5,17 | 2,39M |
| 2026-09-30 | $5,31 | +0,95 % | $5,27 | $5,39 | $5,23 | 2,35M |
| 2026-09-29 | $5,26 | -4,88 % | $5,51 | $5,51 | $5,20 | 4,02M |
| 2026-09-28 | $5,53 | 0,00 % | $5,73 | $5,75 | $5,52 | 2,86M |
| 2026-09-25 | $5,53 | -4,49 % | $5,74 | $5,76 | $5,50 | 3,74M |
| 2026-09-24 | $5,79 | -1,03 % | $5,84 | $5,90 | $5,77 | 2,62M |
| 2026-09-23 | $5,85 | -1,18 % | $5,90 | $5,94 | $5,78 | 2,40M |
| 2026-09-22 | $5,92 | +2,78 % | $5,80 | $5,95 | $5,74 | 2,67M |
| 2026-09-21 | $5,76 | +4,73 % | $5,57 | $5,78 | $5,51 | 2,01M |
| 2026-09-18 | $5,50 | -1,79 % | $5,55 | $5,56 | $5,33 | 6,78M |
| 2026-09-17 | $5,60 | +1,63 % | $5,62 | $5,69 | $5,57 | 2,81M |
| 2026-09-16 | $5,51 | -1,43 % | $5,59 | $5,65 | $5,47 | 2,30M |
| 2026-09-15 | $5,59 | -1,76 % | $5,68 | $5,68 | $5,53 | 2,33M |
| 2026-09-14 | $5,69 | -1,04 % | $5,68 | $5,77 | $5,64 | 1,69M |
| 2026-09-11 | $5,75 | +0,97 % | $5,84 | $5,92 | $5,72 | 2,21M |
| 2026-09-10 | $5,70 | -2,15 % | $5,70 | $5,84 | $5,64 | 2,23M |
| 2026-09-09 | $5,82 | -4,28 % | $6,00 | $6,06 | $5,75 | 2,11M |
| 2026-09-08 | $6,08 | +1,67 % | $5,97 | $6,15 | $5,78 | 2,97M |
| 2026-09-04 | $5,98 | +1,53 % | $5,99 | $6,02 | $5,84 | 1,07M |
| 2026-09-03 | $5,89 | +2,08 % | $5,90 | $5,97 | $5,84 | 1,22M |
| 2026-09-02 | $5,77 | +1,94 % | $5,65 | $5,80 | $5,62 | 1,39M |
| 2026-09-01 | $5,66 | -1,74 % | $5,70 | $5,80 | $5,64 | 1,32M |
| 2026-08-31 | $5,76 | -4,79 % | $6,00 | $6,00 | $5,74 | 1,63M |
| 2026-08-28 | $6,05 | +0,67 % | $6,07 | $6,16 | $5,97 | 1,44M |
| 2026-08-27 | $6,01 | +1,69 % | $5,93 | $6,07 | $5,89 | 2,29M |
| 2026-08-26 | $5,91 | -2,80 % | $6,01 | $6,02 | $5,83 | 2,79M |
| 2026-08-25 | $6,08 | +1,84 % | $5,92 | $6,11 | $5,89 | 1,61M |
| 2026-08-24 | $5,97 | -7,44 % | $6,34 | $6,36 | $5,91 | 2,83M |
| 2026-08-21 | $6,45 | +6,26 % | $6,11 | $6,49 | $6,11 | 3,02M |
| 2026-08-20 | $6,07 | 0,00 % | $6,03 | $6,15 | $5,97 | 1,73M |
| 2026-08-19 | $6,07 | +1,17 % | $5,97 | $6,18 | $5,84 | 1,93M |
| 2026-08-18 | $6,00 | -1,32 % | $6,09 | $6,15 | $5,97 | 1,71M |
| 2026-08-17 | $6,08 | +3,93 % | $5,94 | $6,13 | $5,89 | 1,88M |
| 2026-08-14 | $5,85 | -1,68 % | $6,00 | $6,00 | $5,78 | 2,80M |
| 2026-08-13 | $5,95 | +4,02 % | $5,82 | $6,12 | $5,78 | 4,31M |
| 2026-08-12 | $5,72 | -9,64 % | $6,27 | $6,31 | $5,64 | 11,17M |
| 2026-08-11 | $6,33 | +0,16 % | $6,35 | $6,45 | $6,26 | 1,94M |
| 2026-08-10 | $6,32 | +0,32 % | $6,27 | $6,41 | $6,23 | 3,17M |
| 2026-08-07 | $6,30 | +6,78 % | $5,99 | $6,30 | $5,97 | 2,34M |
| 2026-08-06 | $5,90 | +0,68 % | $5,80 | $5,97 | $5,74 | 1,26M |
| 2026-08-05 | $5,86 | -2,01 % | $6,01 | $6,08 | $5,84 | 2,05M |
| 2026-08-04 | $5,98 | +1,36 % | $5,89 | $6,01 | $5,85 | 1,73M |
| 2026-08-03 | $5,90 | +1,37 % | $5,81 | $5,95 | $5,72 | 1,22M |
| 2026-07-31 | $5,82 | -2,18 % | $5,96 | $5,96 | $5,74 | 1,08M |
| 2026-07-30 | $5,95 | +2,94 % | $5,78 | $5,95 | $5,70 | 1,19M |
| 2026-07-29 | $5,78 | -0,52 % | $5,84 | $5,93 | $5,74 | 1,69M |
| 2026-07-28 | $5,81 | +3,20 % | $5,60 | $5,89 | $5,58 | 2,45M |
| 2026-07-27 | $5,63 | +5,83 % | $5,37 | $5,64 | $5,37 | 1,82M |
| 2026-07-24 | $5,32 | -6,83 % | $5,67 | $5,67 | $5,32 | 1,97M |
| 2026-07-23 | $5,71 | -1,38 % | $5,73 | $5,94 | $5,64 | 1,71M |
| 2026-07-22 | $5,79 | -2,20 % | $5,86 | $5,97 | $5,75 | 1,41M |
| 2026-07-21 | $5,92 | -0,50 % | $5,98 | $6,05 | $5,86 | 1,87M |
| 2026-07-20 | $5,95 | -0,50 % | $6,01 | $6,13 | $5,86 | 1,77M |
| 2026-07-17 | $5,98 | -2,76 % | $5,81 | $6,07 | $5,64 | 3,02M |
| 2026-07-16 | $6,15 | -0,49 % | $6,15 | $6,25 | $6,00 | 2,39M |
| 2026-07-15 | $6,18 | +0,98 % | $6,20 | $6,29 | $6,13 | 2,69M |
| 2026-07-14 | $6,12 | +6,62 % | $5,89 | $6,20 | $5,87 | 4,04M |
| 2026-07-13 | $5,74 | +3,05 % | $5,52 | $5,76 | $5,48 | 1,98M |
| 2026-07-10 | $5,57 | +0,36 % | $5,57 | $5,77 | $5,55 | 2,23M |
| 2026-07-09 | $5,55 | +3,16 % | $5,33 | $5,59 | $5,30 | 1,86M |
| 2026-07-08 | $5,38 | -0,92 % | $5,44 | $5,55 | $5,34 | 1,83M |
| 2026-07-07 | $5,43 | -3,55 % | $5,55 | $5,67 | $5,41 | 1,92M |
| 2026-07-06 | $5,63 | +1,99 % | $5,54 | $5,71 | $5,51 | 1,31M |
| 2026-07-02 | $5,52 | -3,33 % | $5,63 | $5,76 | $5,48 | 1,74M |
| 2026-07-01 | $5,71 | -1,89 % | $5,78 | $5,86 | $5,66 | 1,89M |
| 2026-06-30 | $5,82 | +1,93 % | $5,62 | $5,96 | $5,59 | 2,61M |
| 2026-06-29 | $5,71 | +3,82 % | $5,58 | $5,76 | $5,43 | 3,10M |
| 2026-06-26 | $5,50 | +1,48 % | $5,25 | $5,53 | $5,18 | 3,20M |
| 2026-06-25 | $5,42 | -3,21 % | $5,59 | $5,61 | $5,27 | 3,90M |
| 2026-06-24 | $5,60 | -2,61 % | $5,65 | $5,73 | $5,55 | 2,18M |
| 2026-06-23 | $5,75 | -4,64 % | $5,85 | $5,92 | $5,72 | 2,62M |
| 2026-06-22 | $6,03 | -5,04 % | $6,23 | $6,32 | $6,03 | 4,28M |
| 2026-06-18 | $6,35 | +0,63 % | $6,35 | $6,53 | $6,25 | 2,94M |
| 2026-06-17 | $6,31 | +0,16 % | $6,28 | $6,45 | $6,18 | 2,79M |
| 2026-06-16 | $6,30 | -2,78 % | $6,50 | $6,68 | $6,28 | 2,42M |
| 2026-06-15 | $6,48 | +5,02 % | $6,36 | $6,64 | $6,36 | 2,99M |
| 2026-06-12 | $6,17 | -1,91 % | $6,29 | $6,34 | $6,16 | 2,16M |
| 2026-06-11 | $6,29 | +3,11 % | $6,13 | $6,33 | $6,03 | 3,22M |
| 2026-06-10 | $6,10 | -5,72 % | $6,30 | $6,43 | $6,08 | 3,87M |
| 2026-06-09 | $6,47 | -1,37 % | $6,60 | $6,64 | $6,29 | 3,07M |
| 2026-06-08 | $6,56 | -0,61 % | $6,70 | $6,78 | $6,55 | 1,95M |
| 2026-06-05 | $6,60 | -8,97 % | $7,04 | $7,05 | $6,55 | 4,61M |
| 2026-06-04 | $7,25 | -8,92 % | $7,59 | $7,60 | $7,24 | 3,68M |