1,990€
6,99%
Echtzeit-Aktienkurs Dada Nexus Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Dada Nexus Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,02 | 2,05 | 1,96 | 2,01 | -1,23% | - |
| 02.05.2024 | 1,89 | 2,08 | 1,87 | 2,03 | 6,01% | - |
| 30.04.2024 | 1,96 | 1,98 | 1,91 | 1,92 | -2,30% | - |
| 29.04.2024 | 1,85 | 1,99 | 1,85 | 1,96 | 4,53% | - |
| 26.04.2024 | 1,84 | 2,02 | 1,84 | 1,88 | 0,27% | - |
| 25.04.2024 | 1,87 | 1,90 | 1,81 | 1,87 | 0,27% | - |
| 24.04.2024 | 1,74 | 1,87 | 1,74 | 1,87 | 7,49% | 5.000,00 |
| 23.04.2024 | 1,76 | 1,84 | 1,73 | 1,74 | -2,53% | - |
| 22.04.2024 | 1,72 | 1,86 | 1,72 | 1,78 | 1,42% | - |
| 19.04.2024 | 1,72 | 1,79 | 1,71 | 1,76 | 1,15% | - |
| 18.04.2024 | 1,69 | 1,77 | 1,69 | 1,74 | 0,87% | - |
| 17.04.2024 | 1,79 | 1,83 | 1,72 | 1,72 | -3,64% | - |
| 16.04.2024 | 1,78 | 1,81 | 1,74 | 1,79 | 0,85% | - |
| 15.04.2024 | 1,79 | 1,86 | 1,77 | 1,77 | -1,12% | - |
| 12.04.2024 | 1,90 | 1,93 | 1,79 | 1,79 | -6,53% | - |
| 11.04.2024 | 1,84 | 1,97 | 1,84 | 1,92 | 2,68% | - |
| 10.04.2024 | 1,81 | 1,92 | 1,81 | 1,87 | 1,91% | 3.600,00 |
| 09.04.2024 | 1,78 | 1,89 | 1,78 | 1,83 | 1,10% | - |
| 08.04.2024 | 1,80 | 1,87 | 1,80 | 1,81 | -1,09% | - |
| 05.04.2024 | 1,82 | 1,86 | 1,80 | 1,83 | 0,55% | - |
| 04.04.2024 | 1,89 | 1,92 | 1,82 | 1,82 | -4,21% | - |
| 03.04.2024 | 1,88 | 1,93 | 1,85 | 1,90 | -0,26% | - |
| 02.04.2024 | 1,95 | 1,99 | 1,88 | 1,91 | 0,53% | - |
| 28.03.2024 | 1,93 | 2,01 | 1,87 | 1,90 | -1,81% | - |
| 27.03.2024 | 1,96 | 2,02 | 1,92 | 1,93 | -1,53% | - |
| 26.03.2024 | 2,25 | 2,25 | 1,89 | 1,96 | -14,41% | - |
| 25.03.2024 | 2,14 | 2,36 | 2,14 | 2,29 | 6,02% | - |
| 22.03.2024 | 2,18 | 2,24 | 2,07 | 2,16 | -1,82% | - |
| 21.03.2024 | 2,22 | 2,27 | 2,18 | 2,20 | -2,65% | - |
| 20.03.2024 | 2,22 | 2,28 | 2,20 | 2,26 | 0,00% | - |
| 19.03.2024 | 2,25 | 2,29 | 2,18 | 2,26 | 0,89% | - |
| 18.03.2024 | 2,33 | 2,45 | 2,23 | 2,24 | -2,61% | 2.400,00 |
| 15.03.2024 | 2,30 | 2,38 | 2,24 | 2,30 | 0,44% | - |
| 14.03.2024 | 2,38 | 2,38 | 2,21 | 2,29 | -1,29% | - |
| 13.03.2024 | 2,24 | 2,42 | 2,24 | 2,32 | 2,20% | - |
| 12.03.2024 | 2,31 | 2,46 | 2,26 | 2,27 | -2,16% | - |
| 11.03.2024 | 2,11 | 2,36 | 2,11 | 2,32 | 9,43% | - |
| 08.03.2024 | 2,25 | 2,30 | 2,08 | 2,12 | -5,36% | - |
| 07.03.2024 | 2,35 | 2,37 | 2,14 | 2,24 | -5,08% | - |
| 06.03.2024 | 1,95 | 2,60 | 1,95 | 2,36 | 29,67% | - |
| 05.03.2024 | 1,91 | 1,94 | 1,81 | 1,82 | -6,19% | - |
| 04.03.2024 | 2,01 | 2,04 | 1,89 | 1,94 | -3,24% | - |
| 01.03.2024 | 1,95 | 2,04 | 1,95 | 2,01 | 2,56% | - |
| 29.02.2024 | 1,95 | 2,06 | 1,95 | 1,96 | -1,26% | - |
| 28.02.2024 | 2,09 | 2,09 | 1,98 | 1,98 | -5,71% | - |
| 27.02.2024 | 2,02 | 2,17 | 1,99 | 2,10 | 3,96% | - |
| 26.02.2024 | 2,02 | 2,05 | 1,94 | 2,02 | -0,49% | - |
| 23.02.2024 | 2,03 | 2,14 | 1,99 | 2,03 | -2,40% | - |
| 22.02.2024 | 2,02 | 2,10 | 2,00 | 2,08 | 1,46% | - |
| 21.02.2024 | 1,93 | 2,06 | 1,88 | 2,05 | 5,67% | - |
| 20.02.2024 | 1,95 | 2,02 | 1,92 | 1,94 | -0,51% | - |
| 19.02.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 16.02.2024 | 1,93 | 2,01 | 1,88 | 1,95 | 1,04% | - |
| 15.02.2024 | 1,73 | 1,93 | 1,70 | 1,93 | 11,56% | - |
| 14.02.2024 | 1,62 | 1,73 | 1,61 | 1,73 | 7,12% | - |
| 13.02.2024 | 1,70 | 1,74 | 1,60 | 1,62 | -5,28% | - |
| 12.02.2024 | 1,62 | 1,74 | 1,61 | 1,71 | 5,57% | - |
| 09.02.2024 | 1,59 | 1,64 | 1,59 | 1,62 | 0,31% | - |
| 08.02.2024 | 1,70 | 1,73 | 1,60 | 1,61 | -6,67% | - |
| 07.02.2024 | 1,82 | 1,88 | 1,68 | 1,73 | -8,24% | - |
| 06.02.2024 | 1,56 | 1,88 | 1,56 | 1,88 | 20,90% | - |
| 05.02.2024 | 1,69 | 1,73 | 1,56 | 1,56 | -7,72% | - |
| 02.02.2024 | 1,74 | 1,80 | 1,67 | 1,69 | -4,80% | - |
| 01.02.2024 | 1,76 | 1,85 | 1,73 | 1,77 | 0,85% | 1.800,00 |
| 31.01.2024 | 1,75 | 1,83 | 1,69 | 1,76 | 0,57% | - |
| 30.01.2024 | 1,82 | 1,82 | 1,73 | 1,75 | -3,86% | - |
| 29.01.2024 | 1,83 | 1,86 | 1,73 | 1,82 | -2,68% | - |
| 26.01.2024 | 1,91 | 1,93 | 1,85 | 1,87 | -2,86% | - |
| 25.01.2024 | 2,00 | 2,09 | 1,90 | 1,92 | -5,88% | 5.000,00 |
| 24.01.2024 | 2,01 | 2,14 | 1,99 | 2,04 | 1,49% | - |
| 23.01.2024 | 1,80 | 2,14 | 1,80 | 2,01 | 10,14% | - |
| 22.01.2024 | 1,70 | 1,94 | 1,57 | 1,83 | 5,49% | - |
| 19.01.2024 | 1,63 | 1,76 | 1,54 | 1,73 | 4,22% | - |
| 18.01.2024 | 1,38 | 1,69 | 1,38 | 1,66 | 20,29% | 1.800,00 |
| 17.01.2024 | 1,34 | 1,39 | 1,24 | 1,38 | 3,37% | - |
| 16.01.2024 | 1,36 | 1,42 | 1,30 | 1,34 | -1,11% | - |
| 15.01.2024 | 1,33 | 1,35 | 1,33 | 1,35 | -0,74% | - |
| 12.01.2024 | 1,27 | 1,40 | 1,27 | 1,36 | 7,09% | - |
| 11.01.2024 | 1,39 | 1,44 | 1,24 | 1,27 | -7,30% | - |
| 10.01.2024 | 1,44 | 1,51 | 1,36 | 1,37 | -5,52% | - |
| 09.01.2024 | 1,59 | 1,72 | 1,42 | 1,45 | -7,05% | 250,00 |
| 08.01.2024 | 2,86 | 2,88 | 1,46 | 1,56 | -45,64% | - |
| 05.01.2024 | 2,92 | 3,00 | 2,85 | 2,87 | -2,71% | - |
| 04.01.2024 | 3,10 | 3,12 | 2,95 | 2,95 | -4,84% | - |
| 03.01.2024 | 2,96 | 3,15 | 2,94 | 3,10 | 3,33% | - |
| 02.01.2024 | 3,01 | 3,07 | 2,94 | 3,00 | -5,96% | - |
| 29.12.2023 | 3,15 | 3,23 | 3,15 | 3,19 | 0,95% | - |
| 28.12.2023 | 3,04 | 3,31 | 3,04 | 3,16 | 3,61% | - |
| 27.12.2023 | 3,00 | 3,17 | 2,96 | 3,05 | 8,16% | - |
| 22.12.2023 | 2,82 | 2,88 | 2,76 | 2,82 | -2,42% | - |
| 21.12.2023 | 2,72 | 2,91 | 2,72 | 2,89 | 5,09% | - |
| 20.12.2023 | 2,84 | 3,04 | 2,75 | 2,75 | -3,85% | - |
| 19.12.2023 | 2,74 | 2,89 | 2,74 | 2,86 | 4,38% | - |
| 18.12.2023 | 2,82 | 2,90 | 2,74 | 2,74 | -4,53% | - |
| 15.12.2023 | 2,86 | 3,02 | 2,85 | 2,87 | 0,70% | - |
| 14.12.2023 | 3,00 | 3,11 | 2,79 | 2,85 | -5,32% | - |
| 13.12.2023 | 2,86 | 3,01 | 2,67 | 3,01 | 4,88% | - |
| 12.12.2023 | 2,80 | 3,01 | 2,80 | 2,87 | 1,06% | - |
| 11.12.2023 | 2,84 | 2,88 | 2,78 | 2,84 | 0,00% | 4.800,00 |
| 08.12.2023 | 2,88 | 2,94 | 2,83 | 2,84 | -1,73% | - |