Börse:
1,245$
4,60%
Echtzeit-Aktienkurs Dou Yu International Holdings Ltd. (ADR)
Bid:
1,221$
Ask:
1,269$
Aktienkurse zur Dou Yu International Holdings Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2022 | 1,16 | 1,25 | 1,15 | 1,25 | 5,04% | 887.395,00 |
| 11.08.2022 | 1,18 | 1,27 | 1,17 | 1,19 | 0,00% | 1.565.699,00 |
| 10.08.2022 | 1,14 | 1,19 | 1,12 | 1,19 | 4,39% | 778.067,00 |
| 09.08.2022 | 1,15 | 1,17 | 1,12 | 1,14 | -2,56% | 924.893,00 |
| 08.08.2022 | 1,16 | 1,20 | 1,14 | 1,17 | 0,00% | 757.715,00 |
| 05.08.2022 | 1,15 | 1,17 | 1,12 | 1,17 | 0,00% | 1.076.064,00 |
| 04.08.2022 | 1,19 | 1,20 | 1,15 | 1,17 | -0,85% | 557.615,00 |
| 03.08.2022 | 1,14 | 1,19 | 1,13 | 1,18 | 2,61% | 673.466,00 |
| 02.08.2022 | 1,13 | 1,17 | 1,11 | 1,15 | 1,77% | 1.216.075,00 |
| 01.08.2022 | 1,11 | 1,15 | 1,11 | 1,13 | -0,88% | 682.315,00 |
| 29.07.2022 | 1,12 | 1,14 | 1,11 | 1,14 | 0,00% | 1.598.397,00 |
| 28.07.2022 | 1,15 | 1,15 | 1,12 | 1,14 | -1,72% | 2.120.430,00 |
| 27.07.2022 | 1,18 | 1,19 | 1,14 | 1,16 | -1,69% | 1.279.580,00 |
| 26.07.2022 | 1,20 | 1,21 | 1,16 | 1,18 | -0,84% | 1.197.546,00 |
| 25.07.2022 | 1,22 | 1,24 | 1,18 | 1,19 | -3,25% | 674.119,00 |
| 22.07.2022 | 1,25 | 1,30 | 1,21 | 1,23 | -4,65% | 642.629,00 |
| 21.07.2022 | 1,24 | 1,29 | 1,24 | 1,29 | 3,20% | 527.444,00 |
| 20.07.2022 | 1,27 | 1,29 | 1,23 | 1,25 | -1,57% | 566.065,00 |
| 19.07.2022 | 1,26 | 1,33 | 1,21 | 1,27 | 3,25% | 1.363.183,00 |
| 18.07.2022 | 1,20 | 1,27 | 1,17 | 1,23 | 6,03% | 1.492.927,00 |
| 15.07.2022 | 1,13 | 1,17 | 1,12 | 1,16 | 2,65% | 506.402,00 |
| 14.07.2022 | 1,19 | 1,20 | 1,13 | 1,13 | -6,61% | 1.139.873,00 |
| 13.07.2022 | 1,21 | 1,24 | 1,18 | 1,21 | -1,63% | 633.700,00 |
| 12.07.2022 | 1,27 | 1,27 | 1,19 | 1,23 | -0,81% | 563.431,00 |
| 11.07.2022 | 1,26 | 1,27 | 1,22 | 1,24 | -5,34% | 816.483,00 |
| 08.07.2022 | 1,32 | 1,35 | 1,26 | 1,31 | -0,76% | 460.524,00 |
| 07.07.2022 | 1,25 | 1,35 | 1,24 | 1,32 | 5,60% | 859.923,00 |
| 06.07.2022 | 1,24 | 1,27 | 1,22 | 1,25 | -1,57% | 968.255,00 |
| 05.07.2022 | 1,23 | 1,28 | 1,22 | 1,27 | 0,79% | 559.993,00 |
| 01.07.2022 | 1,19 | 1,28 | 1,19 | 1,26 | 5,00% | 790.206,00 |
| 30.06.2022 | 1,19 | 1,21 | 1,15 | 1,20 | -0,83% | 1.815.891,00 |
| 29.06.2022 | 1,23 | 1,27 | 1,19 | 1,21 | -3,97% | 1.065.796,00 |
| 28.06.2022 | 1,25 | 1,32 | 1,25 | 1,26 | 0,00% | 821.818,00 |
| 27.06.2022 | 1,26 | 1,30 | 1,23 | 1,26 | 3,28% | 1.231.206,00 |
| 24.06.2022 | 1,20 | 1,26 | 1,18 | 1,22 | 3,39% | 1.482.620,00 |
| 23.06.2022 | 1,25 | 1,26 | 1,18 | 1,18 | -4,07% | 1.586.369,00 |
| 22.06.2022 | 1,23 | 1,27 | 1,22 | 1,23 | -3,15% | 401.407,00 |
| 21.06.2022 | 1,26 | 1,32 | 1,25 | 1,27 | 4,10% | 635.994,00 |
| 17.06.2022 | 1,22 | 1,28 | 1,22 | 1,22 | 3,39% | 2.924.782,00 |
| 16.06.2022 | 1,21 | 1,24 | 1,14 | 1,18 | -6,35% | 1.487.352,00 |
| 15.06.2022 | 1,27 | 1,28 | 1,23 | 1,26 | 3,28% | 749.849,00 |
| 14.06.2022 | 1,17 | 1,25 | 1,15 | 1,22 | 6,09% | 965.226,00 |
| 13.06.2022 | 1,23 | 1,23 | 1,14 | 1,15 | -8,73% | 1.865.454,00 |
| 10.06.2022 | 1,27 | 1,31 | 1,20 | 1,26 | -0,79% | 11.863.858,00 |
| 09.06.2022 | 1,33 | 1,37 | 1,25 | 1,27 | -7,30% | 2.184.226,00 |
| 08.06.2022 | 1,33 | 1,54 | 1,31 | 1,37 | 7,87% | 5.062.230,00 |
| 07.06.2022 | 1,23 | 1,29 | 1,22 | 1,27 | 3,25% | 1.686.029,00 |
| 06.06.2022 | 1,34 | 1,36 | 1,22 | 1,23 | 0,00% | 2.160.920,00 |
| 03.06.2022 | 1,25 | 1,27 | 1,22 | 1,23 | -3,15% | 669.553,00 |
| 02.06.2022 | 1,24 | 1,29 | 1,24 | 1,27 | 1,60% | 1.046.442,00 |
| 01.06.2022 | 1,30 | 1,35 | 1,24 | 1,25 | -3,10% | 2.097.051,00 |
| 31.05.2022 | 1,35 | 1,36 | 1,26 | 1,29 | 1,57% | 2.236.338,00 |
| 27.05.2022 | 1,30 | 1,30 | 1,22 | 1,27 | -1,55% | 1.064.668,00 |
| 26.05.2022 | 1,25 | 1,37 | 1,23 | 1,29 | 4,88% | 856.360,00 |
| 25.05.2022 | 1,21 | 1,25 | 1,18 | 1,23 | 2,50% | 590.036,00 |
| 24.05.2022 | 1,30 | 1,30 | 1,19 | 1,20 | -9,09% | 1.097.931,00 |
| 23.05.2022 | 1,38 | 1,38 | 1,30 | 1,32 | -2,94% | 698.387,00 |
| 20.05.2022 | 1,48 | 1,48 | 1,32 | 1,36 | -6,21% | 987.344,00 |
| 19.05.2022 | 1,39 | 1,51 | 1,39 | 1,45 | 4,32% | 519.812,00 |
| 18.05.2022 | 1,48 | 1,57 | 1,36 | 1,39 | -8,55% | 1.273.563,00 |
| 17.05.2022 | 1,57 | 1,65 | 1,46 | 1,52 | 2,70% | 2.736.304,00 |
| 16.05.2022 | 1,43 | 1,58 | 1,43 | 1,48 | 0,68% | 767.539,00 |
| 13.05.2022 | 1,44 | 1,53 | 1,41 | 1,47 | 6,52% | 1.439.494,00 |
| 12.05.2022 | 1,33 | 1,40 | 1,28 | 1,38 | 3,76% | 1.423.298,00 |
| 11.05.2022 | 1,47 | 1,49 | 1,32 | 1,33 | -8,28% | 646.013,00 |
| 10.05.2022 | 1,50 | 1,50 | 1,34 | 1,45 | 1,40% | 1.052.118,00 |
| 09.05.2022 | 1,51 | 1,53 | 1,42 | 1,43 | -8,33% | 808.692,00 |
| 06.05.2022 | 1,66 | 1,67 | 1,54 | 1,56 | -9,30% | 519.295,00 |
| 05.05.2022 | 1,73 | 1,80 | 1,65 | 1,72 | -5,49% | 771.338,00 |
| 04.05.2022 | 1,70 | 1,82 | 1,65 | 1,82 | 5,81% | 562.737,00 |
| 03.05.2022 | 1,79 | 1,85 | 1,71 | 1,72 | -4,44% | 618.756,00 |
| 02.05.2022 | 1,75 | 1,83 | 1,72 | 1,80 | 1,69% | 1.122.798,00 |
| 29.04.2022 | 1,80 | 1,89 | 1,77 | 1,77 | 8,59% | 1.203.768,00 |
| 28.04.2022 | 1,62 | 1,64 | 1,52 | 1,63 | 3,16% | 578.398,00 |
| 27.04.2022 | 1,55 | 1,63 | 1,52 | 1,58 | 3,95% | 1.155.473,00 |
| 26.04.2022 | 1,64 | 1,64 | 1,50 | 1,52 | -6,75% | 1.024.924,00 |
| 25.04.2022 | 1,61 | 1,67 | 1,59 | 1,63 | -2,98% | 1.206.099,00 |
| 22.04.2022 | 1,62 | 1,75 | 1,61 | 1,68 | 1,82% | 1.107.246,00 |
| 21.04.2022 | 1,81 | 1,83 | 1,65 | 1,65 | -6,78% | 1.561.801,00 |
| 20.04.2022 | 1,91 | 1,92 | 1,76 | 1,77 | -6,35% | 744.674,00 |
| 19.04.2022 | 1,88 | 1,93 | 1,82 | 1,89 | 0,53% | 1.782.916,00 |
| 18.04.2022 | 1,94 | 1,97 | 1,86 | 1,88 | -6,47% | 1.290.870,00 |
| 14.04.2022 | 2,10 | 2,12 | 1,97 | 2,01 | -5,19% | 1.694.861,00 |
| 13.04.2022 | 2,06 | 2,15 | 2,04 | 2,12 | 3,41% | 1.115.906,00 |
| 12.04.2022 | 2,17 | 2,20 | 2,03 | 2,05 | -3,30% | 795.052,00 |
| 11.04.2022 | 2,19 | 2,19 | 2,08 | 2,12 | 2,42% | 1.463.350,00 |
| 08.04.2022 | 2,09 | 2,14 | 2,00 | 2,07 | 0,00% | 1.513.352,00 |
| 07.04.2022 | 2,17 | 2,21 | 2,05 | 2,07 | -7,59% | 1.597.011,00 |
| 06.04.2022 | 2,21 | 2,26 | 2,14 | 2,24 | 0,00% | 1.542.480,00 |
| 05.04.2022 | 2,30 | 2,31 | 2,23 | 2,24 | -4,27% | 1.426.103,00 |
| 04.04.2022 | 2,21 | 2,37 | 2,21 | 2,34 | 10,38% | 3.126.824,00 |
| 01.04.2022 | 2,28 | 2,31 | 2,10 | 2,12 | 1,92% | 1.769.683,00 |
| 31.03.2022 | 2,18 | 2,20 | 2,08 | 2,08 | -5,88% | 1.676.214,00 |
| 30.03.2022 | 2,16 | 2,33 | 2,16 | 2,21 | -6,36% | 2.602.633,00 |
| 29.03.2022 | 2,26 | 2,41 | 2,24 | 2,36 | 8,26% | 3.144.424,00 |
| 28.03.2022 | 2,20 | 2,30 | 2,14 | 2,18 | 1,40% | 678.429,00 |
| 25.03.2022 | 2,24 | 2,27 | 2,11 | 2,15 | -8,90% | 2.726.482,00 |
| 24.03.2022 | 2,30 | 2,39 | 2,20 | 2,36 | 0,85% | 2.210.182,00 |
| 23.03.2022 | 2,30 | 2,48 | 2,23 | 2,34 | 0,43% | 2.599.140,00 |
| 22.03.2022 | 2,38 | 2,43 | 2,26 | 2,33 | 4,95% | 2.363.681,00 |