Echtzeit-Aktienkurs YayYo
Bid:
Ask:
Aktienkurse zur YayYo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2020 | 0,35 | 0,38 | 0,26 | 0,31 | -8,66% | 9.231,00 |
| 18.02.2020 | 0,34 | 0,34 | 0,34 | 0,34 | -4,29% | 1.000,00 |
| 14.02.2020 | 0,34 | 0,35 | 0,34 | 0,35 | 2,94% | 5.000,00 |
| 13.02.2020 | 0,33 | 0,35 | 0,33 | 0,34 | -12,14% | 3.408,00 |
| 12.02.2020 | 0,35 | 0,42 | 0,33 | 0,39 | 2,93% | 16.586,00 |
| 11.02.2020 | 0,41 | 0,41 | 0,31 | 0,38 | -64,86% | 199.009,00 |
| 10.02.2020 | 1,11 | 1,11 | 1,06 | 1,07 | -3,60% | 3.923,00 |
| 07.02.2020 | 1,10 | 1,12 | 1,10 | 1,11 | -0,89% | 925,00 |
| 06.02.2020 | 1,10 | 1,14 | 1,07 | 1,12 | 1,73% | 232.811,00 |
| 05.02.2020 | 1,10 | 1,13 | 1,06 | 1,10 | 0,09% | 236.606,00 |
| 04.02.2020 | 1,13 | 1,20 | 1,08 | 1,10 | -0,90% | 406.595,00 |
| 03.02.2020 | 1,16 | 1,17 | 1,06 | 1,11 | -5,13% | 240.860,00 |
| 31.01.2020 | 1,18 | 1,20 | 1,17 | 1,17 | -10,69% | 500,00 |
| 30.01.2020 | 1,27 | 1,35 | 1,25 | 1,31 | -0,38% | 430.176,00 |
| 29.01.2020 | 1,28 | 1,37 | 1,28 | 1,32 | -6,41% | 1.750,00 |
| 28.01.2020 | 1,14 | 1,41 | 1,14 | 1,41 | 27,73% | 1.801,00 |
| 27.01.2020 | 1,11 | 1,14 | 1,02 | 1,10 | -3,51% | 314.191,00 |
| 24.01.2020 | 1,13 | 1,15 | 1,06 | 1,14 | 2,70% | 768.033,00 |
| 23.01.2020 | 1,09 | 1,20 | 1,09 | 1,11 | 1,83% | 1.607.706,00 |
| 22.01.2020 | 1,12 | 1,15 | 1,09 | 1,09 | -2,68% | 325.995,00 |
| 21.01.2020 | 1,17 | 1,17 | 1,08 | 1,12 | -4,27% | 671.463,00 |
| 17.01.2020 | 1,22 | 1,22 | 1,14 | 1,17 | -3,31% | 375.909,00 |
| 16.01.2020 | 1,24 | 1,26 | 1,21 | 1,21 | -4,72% | 366.987,00 |
| 15.01.2020 | 1,27 | 1,37 | 1,17 | 1,27 | -3,79% | 1.015.303,00 |
| 14.01.2020 | 1,23 | 1,34 | 1,16 | 1,32 | 8,20% | 1.362.789,00 |
| 13.01.2020 | 1,22 | 1,27 | 1,07 | 1,22 | 3,39% | 630.995,00 |
| 10.01.2020 | 1,25 | 1,29 | 1,10 | 1,18 | -7,09% | 482.308,00 |
| 09.01.2020 | 1,32 | 1,34 | 1,25 | 1,27 | -0,78% | 408.541,00 |
| 08.01.2020 | 1,29 | 1,36 | 1,28 | 1,28 | -6,57% | 238.135,00 |
| 07.01.2020 | 1,37 | 1,42 | 1,35 | 1,37 | 2,24% | 234.174,00 |
| 06.01.2020 | 1,32 | 1,46 | 1,31 | 1,34 | -2,90% | 359.554,00 |
| 03.01.2020 | 1,44 | 1,44 | 1,37 | 1,38 | -4,17% | 137.413,00 |
| 02.01.2020 | 1,35 | 1,45 | 1,33 | 1,44 | 8,27% | 492.164,00 |
| 31.12.2019 | 1,31 | 1,35 | 1,28 | 1,33 | -1,48% | 142.275,00 |
| 30.12.2019 | 1,40 | 1,40 | 1,25 | 1,35 | -2,17% | 253.806,00 |
| 27.12.2019 | 1,45 | 1,45 | 1,31 | 1,38 | -6,12% | 457.520,00 |
| 26.12.2019 | 1,54 | 1,54 | 1,39 | 1,47 | -3,29% | 520.798,00 |
| 24.12.2019 | 1,49 | 1,59 | 1,46 | 1,52 | -0,65% | 839.366,00 |
| 23.12.2019 | 1,68 | 1,74 | 1,46 | 1,53 | 5,52% | 2.910.918,00 |
| 20.12.2019 | 1,51 | 1,66 | 1,45 | 1,45 | -5,23% | 1.164.658,00 |
| 19.12.2019 | 1,57 | 1,60 | 1,46 | 1,53 | -6,71% | 987.443,00 |
| 18.12.2019 | 1,65 | 2,15 | 1,41 | 1,64 | 30,16% | 14.430.411,00 |
| 17.12.2019 | 1,37 | 1,38 | 1,19 | 1,26 | -6,67% | 231.050,00 |
| 16.12.2019 | 1,59 | 1,59 | 1,31 | 1,35 | -10,60% | 280.303,00 |
| 13.12.2019 | 1,42 | 1,54 | 1,42 | 1,51 | 2,72% | 225.377,00 |
| 12.12.2019 | 1,60 | 1,60 | 1,41 | 1,47 | -0,68% | 205.615,00 |
| 11.12.2019 | 1,45 | 1,60 | 1,40 | 1,48 | 5,71% | 534.578,00 |
| 10.12.2019 | 1,47 | 1,55 | 1,29 | 1,40 | -7,28% | 211.885,00 |
| 09.12.2019 | 1,65 | 1,65 | 1,43 | 1,51 | -1,95% | 124.970,00 |
| 06.12.2019 | 1,51 | 1,73 | 1,51 | 1,54 | -0,65% | 541.245,00 |
| 05.12.2019 | 1,73 | 1,73 | 1,27 | 1,55 | -11,43% | 568.352,00 |
| 04.12.2019 | 2,25 | 2,68 | 1,55 | 1,75 | -7,80% | 1.094.355,00 |
| 03.12.2019 | 1,95 | 1,99 | 1,80 | 1,90 | -0,47% | 20.540,00 |
| 02.12.2019 | 2,13 | 2,23 | 1,80 | 1,91 | -11,30% | 78.581,00 |
| 29.11.2019 | 2,20 | 2,25 | 2,10 | 2,15 | 2,38% | 49.595,00 |
| 27.11.2019 | 2,01 | 2,15 | 1,90 | 2,10 | 5,00% | 136.788,00 |
| 26.11.2019 | 2,54 | 2,57 | 1,76 | 2,00 | -22,18% | 243.083,00 |
| 25.11.2019 | 2,87 | 2,87 | 2,57 | 2,57 | -8,21% | 28.388,00 |
| 22.11.2019 | 2,90 | 2,94 | 2,75 | 2,80 | -2,47% | 20.337,00 |
| 21.11.2019 | 3,00 | 3,00 | 2,81 | 2,87 | -1,54% | 6.568,00 |
| 20.11.2019 | 2,88 | 2,97 | 2,87 | 2,92 | 0,90% | 16.725,00 |
| 19.11.2019 | 3,34 | 3,50 | 2,80 | 2,89 | -13,47% | 184.183,00 |
| 18.11.2019 | 3,58 | 3,65 | 3,30 | 3,34 | -7,22% | 49.962,00 |
| 15.11.2019 | 3,95 | 3,95 | 3,50 | 3,60 | -8,86% | 141.173,00 |
| 14.11.2019 | 3,80 | 3,97 | 3,32 | 3,95 | 11,27% | 131.781,00 |