0,077$
5,48%
Echtzeit-Aktienkurs Wunong Net Technology Company Limited
Bid:
Ask:
Aktienkurse zur Wunong Net Technology Company Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 1,02 | 1,05 | 1,00 | 1,03 | 0,98% | 52.266,00 |
| 30.04.2024 | 1,05 | 1,06 | 1,00 | 1,02 | -2,86% | 94.913,00 |
| 29.04.2024 | 1,03 | 1,07 | 1,03 | 1,05 | 0,96% | 84.244,00 |
| 26.04.2024 | 1,02 | 1,07 | 0,99 | 1,04 | 0,97% | 249.979,00 |
| 25.04.2024 | 1,03 | 1,05 | 1,00 | 1,03 | -2,83% | 123.508,00 |
| 24.04.2024 | 1,06 | 1,07 | 1,03 | 1,06 | 0,95% | 127.980,00 |
| 23.04.2024 | 1,07 | 1,09 | 1,04 | 1,05 | -4,55% | 129.514,00 |
| 22.04.2024 | 1,08 | 1,11 | 1,04 | 1,10 | 1,85% | 103.365,00 |
| 19.04.2024 | 1,07 | 1,11 | 1,03 | 1,08 | -0,92% | 171.350,00 |
| 18.04.2024 | 1,00 | 1,23 | 1,00 | 1,09 | 4,81% | 1.028.843,00 |
| 17.04.2024 | 1,06 | 1,08 | 0,98 | 1,04 | -0,95% | 277.787,00 |
| 16.04.2024 | 1,02 | 1,06 | 0,99 | 1,05 | 0,00% | 357.761,00 |
| 15.04.2024 | 1,16 | 1,17 | 1,02 | 1,05 | -6,25% | 3.214.128,00 |
| 12.04.2024 | 1,11 | 1,18 | 1,06 | 1,12 | -1,75% | 511.090,00 |
| 11.04.2024 | 1,16 | 1,27 | 1,05 | 1,14 | -14,29% | 1.556.567,00 |
| 10.04.2024 | 1,66 | 2,00 | 1,19 | 1,33 | 31,68% | 55.902.866,00 |
| 09.04.2024 | 1,01 | 1,01 | 0,99 | 1,01 | 1,61% | 20.083,00 |
| 08.04.2024 | 0,97 | 1,01 | 0,97 | 0,99 | -0,60% | 68.986,00 |
| 05.04.2024 | 0,99 | 1,00 | 0,97 | 1,00 | 0,00% | 40.904,00 |
| 04.04.2024 | 0,99 | 1,02 | 0,99 | 1,00 | 1,01% | 40.003,00 |
| 03.04.2024 | 0,99 | 1,02 | 0,98 | 0,99 | -1,00% | 61.061,00 |
| 02.04.2024 | 1,03 | 1,03 | 0,98 | 1,00 | -1,96% | 38.833,00 |
| 01.04.2024 | 1,04 | 1,04 | 0,98 | 1,02 | 0,99% | 46.596,00 |
| 28.03.2024 | 1,00 | 1,05 | 1,00 | 1,01 | 0,00% | 43.817,00 |
| 27.03.2024 | 1,03 | 1,04 | 0,99 | 1,01 | 1,00% | 44.744,00 |
| 26.03.2024 | 1,00 | 1,05 | 1,00 | 1,00 | -1,48% | 119.304,00 |
| 25.03.2024 | 1,08 | 1,08 | 0,98 | 1,02 | -6,02% | 132.825,00 |
| 22.03.2024 | 1,10 | 1,14 | 1,00 | 1,08 | -5,26% | 225.898,00 |
| 21.03.2024 | 1,19 | 1,19 | 1,10 | 1,14 | -2,56% | 97.346,00 |
| 20.03.2024 | 1,18 | 1,26 | 1,13 | 1,17 | -0,85% | 200.918,00 |
| 19.03.2024 | 1,24 | 1,24 | 1,16 | 1,18 | -6,35% | 129.257,00 |
| 18.03.2024 | 1,33 | 1,60 | 1,22 | 1,26 | 5,00% | 1.051.888,00 |
| 15.03.2024 | 1,19 | 1,22 | 1,12 | 1,20 | 2,56% | 65.309,00 |
| 14.03.2024 | 1,28 | 1,28 | 1,15 | 1,17 | -6,40% | 41.431,00 |
| 13.03.2024 | 1,26 | 1,30 | 1,24 | 1,25 | -3,85% | 55.794,00 |
| 12.03.2024 | 1,25 | 1,36 | 1,24 | 1,30 | 7,44% | 110.841,00 |
| 11.03.2024 | 1,22 | 1,25 | 1,20 | 1,21 | -1,63% | 64.094,00 |
| 08.03.2024 | 1,22 | 1,24 | 1,15 | 1,23 | 3,36% | 111.869,00 |
| 07.03.2024 | 1,16 | 1,23 | 1,16 | 1,19 | -0,83% | 66.276,00 |
| 06.03.2024 | 1,19 | 1,23 | 1,11 | 1,20 | 4,35% | 95.734,00 |
| 05.03.2024 | 1,20 | 1,20 | 1,14 | 1,15 | -4,17% | 87.517,00 |
| 04.03.2024 | 1,27 | 1,27 | 1,13 | 1,20 | -1,64% | 100.425,00 |
| 01.03.2024 | 1,19 | 1,24 | 1,18 | 1,22 | 2,52% | 44.493,00 |
| 29.02.2024 | 1,19 | 1,27 | 1,18 | 1,19 | 0,00% | 103.949,00 |
| 28.02.2024 | 1,21 | 1,24 | 1,19 | 1,19 | -4,03% | 81.457,00 |
| 27.02.2024 | 1,25 | 1,29 | 1,17 | 1,24 | 0,00% | 98.915,00 |
| 26.02.2024 | 1,17 | 1,29 | 1,15 | 1,24 | 5,08% | 102.320,00 |
| 23.02.2024 | 1,22 | 1,28 | 1,10 | 1,18 | -3,28% | 240.812,00 |
| 22.02.2024 | 1,30 | 1,40 | 1,21 | 1,22 | -3,94% | 191.987,00 |
| 21.02.2024 | 1,28 | 1,38 | 1,24 | 1,27 | -3,05% | 108.927,00 |
| 20.02.2024 | 1,31 | 1,35 | 1,28 | 1,31 | -5,76% | 114.536,00 |
| 16.02.2024 | 1,32 | 1,39 | 1,27 | 1,39 | 5,30% | 261.783,00 |
| 15.02.2024 | 1,34 | 1,37 | 1,26 | 1,32 | -2,22% | 238.454,00 |
| 14.02.2024 | 1,30 | 1,43 | 1,25 | 1,35 | 8,00% | 1.894.805,00 |
| 13.02.2024 | 1,40 | 1,48 | 1,19 | 1,25 | -9,42% | 479.268,00 |
| 12.02.2024 | 1,37 | 1,41 | 1,25 | 1,38 | -0,72% | 324.632,00 |
| 09.02.2024 | 1,50 | 1,52 | 1,29 | 1,39 | -17,26% | 644.034,00 |
| 08.02.2024 | 1,39 | 1,88 | 1,30 | 1,68 | 42,37% | 4.897.120,00 |
| 07.02.2024 | 1,43 | 1,44 | 1,14 | 1,18 | -18,62% | 1.078.575,00 |
| 06.02.2024 | 1,00 | 1,54 | 0,97 | 1,45 | 45,00% | 7.048.011,00 |
| 05.02.2024 | 1,02 | 1,03 | 0,93 | 1,00 | -2,25% | 251.305,00 |
| 02.02.2024 | 1,23 | 1,25 | 1,01 | 1,02 | -15,45% | 683.617,00 |
| 01.02.2024 | 1,92 | 2,05 | 1,17 | 1,21 | -34,20% | 817.854,00 |
| 31.01.2024 | 2,21 | 2,21 | 1,71 | 1,84 | -17,16% | 391.756,00 |
| 30.01.2024 | 7,75 | 8,53 | 2,16 | 2,22 | -71,35% | 1.005.452,00 |
| 29.01.2024 | 9,70 | 10,06 | 7,62 | 7,75 | -24,76% | 180.015,00 |
| 26.01.2024 | 8,52 | 11,11 | 8,52 | 10,30 | 23,65% | 259.208,00 |
| 25.01.2024 | 8,99 | 9,42 | 7,75 | 8,33 | -10,81% | 103.722,00 |
| 24.01.2024 | 7,83 | 9,34 | 7,83 | 9,34 | 20,21% | 179.049,00 |
| 23.01.2024 | 6,66 | 8,10 | 6,10 | 7,77 | 22,75% | 217.185,00 |
| 22.01.2024 | 5,08 | 6,85 | 5,01 | 6,33 | 21,97% | 133.079,00 |
| 19.01.2024 | 4,46 | 5,71 | 4,43 | 5,19 | 21,26% | 205.492,00 |
| 18.01.2024 | 3,89 | 4,50 | 3,86 | 4,28 | 9,46% | 48.516,00 |
| 17.01.2024 | 3,70 | 4,09 | 3,61 | 3,91 | 2,89% | 34.001,00 |
| 16.01.2024 | 3,57 | 4,09 | 3,51 | 3,80 | 6,74% | 61.404,00 |
| 12.01.2024 | 3,45 | 3,99 | 3,44 | 3,56 | 1,42% | 66.163,00 |
| 11.01.2024 | 3,17 | 3,60 | 3,17 | 3,51 | 6,69% | 58.526,00 |
| 10.01.2024 | 2,97 | 3,48 | 2,95 | 3,29 | 8,94% | 70.323,00 |
| 09.01.2024 | 2,99 | 3,13 | 2,91 | 3,02 | -0,98% | 25.008,00 |
| 08.01.2024 | 3,30 | 3,36 | 3,05 | 3,05 | -9,23% | 81.028,00 |
| 05.01.2024 | 3,51 | 3,61 | 3,33 | 3,36 | -5,62% | 18.029,00 |
| 04.01.2024 | 3,51 | 3,78 | 3,13 | 3,56 | -1,63% | 88.799,00 |
| 03.01.2024 | 3,34 | 3,68 | 3,25 | 3,62 | 4,90% | 79.170,00 |
| 02.01.2024 | 3,33 | 3,54 | 2,53 | 3,45 | 2,07% | 409.853,00 |
| 29.12.2023 | 3,14 | 3,70 | 3,14 | 3,38 | 9,39% | 332.843,00 |
| 28.12.2023 | 2,65 | 3,32 | 2,55 | 3,09 | 16,60% | 277.425,00 |
| 27.12.2023 | 2,26 | 2,70 | 2,26 | 2,65 | 15,72% | 117.097,00 |
| 26.12.2023 | 2,20 | 2,30 | 2,19 | 2,29 | 4,47% | 38.618,00 |
| 22.12.2023 | 1,94 | 2,27 | 1,94 | 2,19 | 14,76% | 79.257,00 |
| 21.12.2023 | 2,28 | 2,28 | 1,72 | 1,91 | -16,96% | 517.945,00 |
| 20.12.2023 | 2,35 | 2,63 | 1,80 | 2,30 | 2.811,39% | 261.061,00 |
| 19.12.2023 | 0,08 | 0,08 | 0,07 | 0,08 | 8,07% | 2.985.453,00 |
| 18.12.2023 | 0,07 | 0,08 | 0,07 | 0,07 | -2,53% | 1.204.041,00 |
| 15.12.2023 | 0,08 | 0,08 | 0,07 | 0,08 | -1,57% | 1.560.850,00 |
| 14.12.2023 | 0,08 | 0,08 | 0,07 | 0,08 | 5,83% | 6.940.300,00 |
| 13.12.2023 | 0,07 | 0,07 | 0,07 | 0,07 | 2,56% | 944.473,00 |
| 12.12.2023 | 0,07 | 0,07 | 0,07 | 0,07 | -2,50% | 1.807.158,00 |
| 11.12.2023 | 0,08 | 0,08 | 0,07 | 0,07 | -4,00% | 2.077.236,00 |
| 08.12.2023 | 0,07 | 0,08 | 0,07 | 0,08 | -3,10% | 2.505.330,00 |
| 07.12.2023 | 0,08 | 0,08 | 0,07 | 0,08 | -16,77% | 4.656.610,00 |