1,472€
1,06%
Echtzeit-Aktienkurs NetDragon Websoft Holdings Ltd.
Bid:
Ask:
Aktienkurse zur NetDragon Websoft Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 1,53 | 1,53 | 1,46 | 1,46 | 0,21% | 207,00 |
| 14.05.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,83% | 1.025,00 |
| 13.05.2024 | 1,45 | 1,45 | 1,44 | 1,44 | 6,74% | 14,00 |
| 09.05.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -2,03% | 1,00 |
| 08.05.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,07% | 1.000,00 |
| 02.05.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 3,38% | 8,00 |
| 30.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,15% | 27,00 |
| 29.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 4,71% | 7,00 |
| 25.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 3,49% | 2,00 |
| 23.04.2024 | 1,29 | 1,29 | 1,23 | 1,23 | 0,00% | 1.196,00 |
| 19.04.2024 | 1,29 | 1,29 | 1,23 | 1,23 | -2,38% | 899,00 |
| 18.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,71% | 2,00 |
| 17.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -5,65% | 300,00 |
| 15.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,66% | 27,00 |
| 11.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 2,26% | 50,00 |
| 08.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | 8,00 |
| 05.04.2024 | 1,30 | 1,31 | 1,30 | 1,31 | -2,47% | 1.203,00 |
| 04.04.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,83% | 300,00 |
| 03.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 3,51% | 500,00 |
| 02.04.2024 | 1,34 | 1,34 | 1,28 | 1,28 | -3,61% | 2.298,00 |
| 28.03.2024 | 1,28 | 1,33 | 1,28 | 1,33 | -4,32% | 901,00 |
| 26.03.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -4,79% | 800,00 |
| 25.03.2024 | 1,41 | 1,46 | 1,41 | 1,46 | 2,10% | 39,00 |
| 22.03.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | 7.000,00 |
| 21.03.2024 | 1,49 | 1,49 | 1,45 | 1,45 | 5,07% | 2.334,00 |
| 15.03.2024 | 1,43 | 1,43 | 1,38 | 1,38 | 3,76% | 3.667,00 |
| 11.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 3,10% | 1.500,00 |
| 08.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | 1.000,00 |
| 07.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -3,76% | 1,00 |
| 05.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | 500,00 |
| 01.03.2024 | 1,38 | 1,38 | 1,36 | 1,36 | 0,00% | 55,00 |
| 28.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 2,26% | 1.400,00 |
| 27.02.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | 2,00 |
| 21.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 3,01% | 100,00 |
| 19.02.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 3,10% | 280,00 |
| 15.02.2024 | 1,35 | 1,35 | 1,29 | 1,29 | 0,78% | 29,00 |
| 13.02.2024 | 1,31 | 1,31 | 1,28 | 1,28 | -2,29% | 600,00 |
| 09.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | 1.984,00 |
| 08.02.2024 | 1,28 | 1,33 | 1,28 | 1,33 | 2,31% | 477,00 |
| 07.02.2024 | 1,26 | 1,30 | 1,26 | 1,30 | 4,00% | 1.750,00 |
| 06.02.2024 | 1,28 | 1,28 | 1,25 | 1,25 | 1,63% | 3.775,00 |
| 05.02.2024 | 1,28 | 1,28 | 1,23 | 1,23 | -3,15% | 220,00 |
| 02.02.2024 | 1,25 | 1,27 | 1,25 | 1,27 | 0,79% | 3.515,00 |
| 01.02.2024 | 1,30 | 1,30 | 1,26 | 1,26 | -1,56% | 4.986,00 |
| 31.01.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -3,03% | 1.101,00 |
| 30.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | 310,00 |
| 29.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | 400,00 |
| 26.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | 310,00 |
| 25.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | 127,00 |
| 24.01.2024 | 1,31 | 1,36 | 1,31 | 1,36 | 2,26% | 750,00 |
| 23.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | 1.500,00 |
| 22.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | 125,00 |
| 19.01.2024 | 1,35 | 1,35 | 1,31 | 1,31 | -2,24% | 2.251,00 |
| 17.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | 500,00 |
| 16.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | 2.180,00 |
| 15.01.2024 | 1,40 | 1,40 | 1,35 | 1,35 | -3,57% | 42,00 |
| 12.01.2024 | 1,39 | 1,40 | 1,39 | 1,40 | -0,71% | 570,00 |
| 11.01.2024 | 1,37 | 1,41 | 1,37 | 1,41 | 0,71% | 2.567,00 |
| 10.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | 10,00 |
| 09.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | 2.650,00 |
| 05.01.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | 1,00 |
| 04.01.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -4,05% | 280,00 |
| 03.01.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | 330,00 |
| 02.01.2024 | 1,47 | 1,48 | 1,41 | 1,48 | 1,37% | 649,00 |
| 29.12.2023 | 1,46 | 1,46 | 1,46 | 1,46 | 5,80% | 1.530,00 |
| 28.12.2023 | 1,45 | 1,45 | 1,38 | 1,38 | -2,82% | 401,00 |
| 27.12.2023 | 1,40 | 1,42 | 1,35 | 1,42 | 2,16% | 6.386,00 |
| 22.12.2023 | 1,32 | 1,39 | 1,32 | 1,39 | -13,66% | 2.520,00 |
| 21.12.2023 | 1,55 | 1,61 | 1,55 | 1,61 | 0,63% | 3.247,00 |
| 20.12.2023 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 1.000,00 |
| 19.12.2023 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | 1.800,00 |
| 18.12.2023 | 1,62 | 1,62 | 1,62 | 1,62 | -5,26% | 50,00 |
| 15.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | 441,00 |
| 14.12.2023 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | 1,00 |
| 13.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | -3,39% | 350,00 |
| 12.12.2023 | 1,77 | 1,77 | 1,77 | 1,77 | 9,94% | 100,00 |
| 08.12.2023 | 1,60 | 1,63 | 1,60 | 1,61 | -4,73% | 455,00 |
| 07.12.2023 | 1,69 | 1,69 | 1,63 | 1,69 | -4,52% | 295,00 |
| 05.12.2023 | 1,77 | 1,78 | 1,77 | 1,77 | -1,12% | 968,00 |
| 04.12.2023 | 1,72 | 1,79 | 1,72 | 1,79 | 7,19% | 16,00 |
| 01.12.2023 | 1,67 | 1,73 | 1,67 | 1,67 | 4,38% | 714,00 |
| 29.11.2023 | 1,63 | 1,63 | 1,60 | 1,60 | -3,03% | 275,00 |
| 28.11.2023 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | 750,00 |
| 27.11.2023 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | 250,00 |
| 16.11.2023 | 1,70 | 1,70 | 1,70 | 1,70 | -2,30% | 2,00 |
| 15.11.2023 | 1,75 | 1,75 | 1,74 | 1,74 | 0,58% | 415,00 |
| 14.11.2023 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | 36,00 |
| 13.11.2023 | 1,71 | 1,75 | 1,71 | 1,75 | 1,74% | 334,00 |
| 09.11.2023 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 1,00 |
| 07.11.2023 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 27,00 |
| 03.11.2023 | 1,72 | 1,72 | 1,72 | 1,72 | 4,88% | 50,00 |
| 01.11.2023 | 1,71 | 1,71 | 1,64 | 1,64 | -2,38% | 83,00 |
| 31.10.2023 | 1,65 | 1,68 | 1,65 | 1,68 | -2,89% | 400,00 |
| 30.10.2023 | 1,73 | 1,73 | 1,73 | 1,73 | 8,12% | 1,00 |
| 26.10.2023 | 1,65 | 1,65 | 1,60 | 1,60 | -4,76% | 734,00 |
| 24.10.2023 | 1,68 | 1,68 | 1,68 | 1,68 | 5,00% | 3,00 |
| 23.10.2023 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | 630,00 |
| 20.10.2023 | 1,65 | 1,65 | 1,65 | 1,65 | -4,07% | 199,00 |
| 17.10.2023 | 1,72 | 1,72 | 1,72 | 1,72 | 2,38% | 250,00 |
| 16.10.2023 | 1,68 | 1,68 | 1,68 | 1,68 | -3,45% | 30,00 |