La bourse est fermée

Xunlei Limited (XNET)

NasdaqGS - NasdaqGS Prix différé. Devise en USD
Ajouter à la liste dynamique
1,5700+0,0100 (+0,64 %)
À la clôture : 04:00PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20241,60001,60001,55501,57001,570058 500
25 avr. 20241,58001,58001,54001,56001,560046 700
24 avr. 20241,54001,58001,54001,56001,560038 700
23 avr. 20241,47001,62001,47001,56001,560060 700
22 avr. 20241,46001,51001,46001,48001,480043 100
19 avr. 20241,47001,48001,46001,48001,480035 300
18 avr. 20241,49001,49001,47001,47001,470076 800
17 avr. 20241,48001,48501,47001,47001,470062 300
16 avr. 20241,46001,49001,46001,48001,480027 400
15 avr. 20241,49001,51501,49001,49001,490063 500
12 avr. 20241,52001,53001,48001,49501,495047 200
11 avr. 20241,52301,54001,51001,53001,530062 400
10 avr. 20241,50001,54001,50001,52001,520078 100
09 avr. 20241,50001,51501,50001,50001,500072 300
08 avr. 20241,49001,51501,49001,49001,490038 800
05 avr. 20241,49001,51001,48201,51001,510043 800
04 avr. 20241,48001,51001,47001,50501,505068 200
03 avr. 20241,51001,51001,47001,48501,485043 300
02 avr. 20241,52001,52001,49001,51001,510056 500
01 avr. 20241,50001,54001,47001,52001,520053 600
28 mars 20241,50001,52101,47001,49001,490030 200
27 mars 20241,46001,51001,46001,48701,487032 800
26 mars 20241,47001,50001,47001,48001,480038 600
25 mars 20241,46001,53001,46001,47001,470085 600
22 mars 20241,49001,49001,45001,48001,480048 200
21 mars 20241,52001,52001,46001,48001,480052 200
20 mars 20241,47001,53001,45001,51101,511093 300
19 mars 20241,50001,50001,45001,47001,470089 000
18 mars 20241,51201,54001,45001,50001,5000121 100
15 mars 20241,53001,56001,50001,51501,515056 400
14 mars 20241,64001,67001,52101,54001,5400128 800
13 mars 20241,60001,67901,60001,63001,630091 000
12 mars 20241,56001,64001,56001,63001,6300104 900
11 mars 20241,48001,58001,48001,54001,5400119 000
08 mars 20241,47501,51301,47501,49001,490033 700
07 mars 20241,47001,51001,46001,48001,480061 800
06 mars 20241,47001,51001,47001,48001,480032 500
05 mars 20241,46001,49001,45001,47001,470058 900
04 mars 20241,51801,52001,45001,47001,470041 200
01 mars 20241,51001,53001,49001,52001,520039 200
29 févr. 20241,48001,51001,48001,48601,486027 900
28 févr. 20241,48001,52001,48001,48001,480046 200
27 févr. 20241,48001,54001,48001,51001,510046 900
26 févr. 20241,47001,50001,47001,50001,500048 400
23 févr. 20241,47001,50001,47001,49001,490052 800
22 févr. 20241,50001,50001,47301,48501,485048 800
21 févr. 20241,47001,50001,47001,49001,490038 100
20 févr. 20241,46001,50001,45701,47001,470034 000
16 févr. 20241,46001,50001,45001,49001,490041 800
15 févr. 20241,47401,49001,45001,47001,4700104 800
14 févr. 20241,45001,49001,45001,48001,480048 800
13 févr. 20241,48001,48101,46001,46801,468062 000
12 févr. 20241,50001,51501,48001,49001,490075 300
09 févr. 20241,47001,50001,47001,49001,490025 500
08 févr. 20241,47001,49001,45001,47001,470071 300
07 févr. 20241,48001,49001,47001,49001,490037 500
06 févr. 20241,48001,52001,47001,47501,475066 000
05 févr. 20241,48001,48801,46001,46001,460034 600
02 févr. 20241,51001,51001,48001,48001,480038 100
01 févr. 20241,50001,52001,49001,49001,490033 200
31 janv. 20241,49001,52901,49001,51001,510017 300
30 janv. 20241,51001,51001,49001,50001,500012 500
29 janv. 20241,51001,55101,49901,52501,525022 600
26 janv. 20241,49001,55001,49001,52001,520020 100
25 janv. 20241,54301,56001,50001,51001,510057 300
24 janv. 20241,52001,54001,52001,52001,520052 200
23 janv. 20241,53001,54001,50001,51001,510060 800
22 janv. 20241,53001,53001,49001,50501,505029 100
19 janv. 20241,48001,54001,48001,51001,510058 400
18 janv. 20241,48001,51001,48001,48001,480023 100
17 janv. 20241,50001,55201,48001,50001,5000116 000
16 janv. 20241,50001,53001,48001,52001,5200109 600
12 janv. 20241,51101,53001,50001,50501,5050138 500
11 janv. 20241,53001,55501,50001,51001,510076 700
10 janv. 20241,54001,56001,51001,52001,520040 700
09 janv. 20241,56001,57001,53501,56001,560066 000
08 janv. 20241,52001,57801,51101,55901,559055 200
05 janv. 20241,50001,54801,45001,53001,5300103 800
04 janv. 20241,55001,56001,49001,50001,5000195 900
03 janv. 20241,57901,62001,57001,58001,580060 700
02 janv. 20241,62001,65001,58101,61001,610049 800
29 déc. 20231,49001,72001,49001,62001,6200218 400
28 déc. 20231,69001,73001,65001,69001,6900101 500
27 déc. 20231,63001,76001,63001,73001,730088 600
26 déc. 20231,65001,70001,54001,68001,680062 800
22 déc. 20231,69001,70001,66001,67001,6700102 600
21 déc. 20231,61001,70001,61001,70001,700083 800
20 déc. 20231,51001,67001,51001,60001,6000148 900
19 déc. 20231,49001,57001,49001,53001,5300140 400
18 déc. 20231,52001,52001,48001,50001,5000145 000
15 déc. 20231,52001,54001,49001,52001,5200114 200
14 déc. 20231,50001,54001,49001,49001,490098 600
13 déc. 20231,48001,55001,48001,53001,530055 000
12 déc. 20231,48501,51601,47001,51001,510077 600
11 déc. 20231,52001,53001,46001,48001,4800135 400
08 déc. 20231,53001,56001,51001,51001,510025 300
07 déc. 20231,53001,56501,51001,53001,5300134 300
06 déc. 20231,62001,63001,55001,55001,550038 100
05 déc. 20231,60001,68001,60001,63001,6300172 600
04 déc. 20231,60001,64001,58001,64001,6400177 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...