1,471€
0,44%
Echtzeit-Aktienkurs NetDragon Websoft Holdings Ltd.
Bid:
Ask:
Aktienkurse zur NetDragon Websoft Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,46 | 1,48 | 1,46 | 1,47 | 0,44% | - |
| 16.05.2024 | 1,46 | 1,47 | 1,46 | 1,46 | 0,55% | - |
| 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 | 2,82% | 14,00 |
| 10.05.2024 | 1,40 | 1,40 | 1,39 | 1,40 | 3,81% | - |
| 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 | 1,40% | 1.000,00 |
| 07.05.2024 | 1,35 | 1,36 | 1,35 | 1,36 | 0,18% | - |
| 06.05.2024 | 1,35 | 1,36 | 1,35 | 1,36 | 0,11% | - |
| 03.05.2024 | 1,35 | 1,36 | 1,35 | 1,36 | -1,60% | - |
| 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 | 2,03% | 7,00 |
| 26.04.2024 | 1,31 | 1,31 | 1,30 | 1,31 | 2,63% | - |
| 25.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,36% | 2,00 |
| 24.04.2024 | 1,29 | 1,30 | 1,29 | 1,29 | 4,91% | - |
| 23.04.2024 | 1,29 | 1,29 | 1,23 | 1,23 | -0,32% | 1.196,00 |
| 22.04.2024 | 1,25 | 1,25 | 1,23 | 1,24 | 0,32% | - |
| 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 | -1,78% | 300,00 |
| 16.04.2024 | 1,29 | 1,30 | 1,29 | 1,29 | -3,94% | - |
| 15.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 2,20% | 27,00 |
| 12.04.2024 | 1,34 | 1,34 | 1,31 | 1,32 | -2,80% | - |
| 11.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 3,47% | 50,00 |
| 10.04.2024 | 1,30 | 1,34 | 1,30 | 1,31 | 0,58% | 2.305,00 |
| 09.04.2024 | 1,30 | 1,31 | 1,29 | 1,30 | -1,74% | - |
| 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 | -6,67% | 901,00 |
| 27.03.2024 | 1,42 | 1,43 | 1,41 | 1,43 | 2,52% | - |
| 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 | 1,75% | 2.334,00 |
| 20.03.2024 | 1,41 | 1,43 | 1,41 | 1,43 | 1,42% | - |
| 19.03.2024 | 1,40 | 1,41 | 1,39 | 1,41 | 0,72% | - |
| 18.03.2024 | 1,42 | 1,42 | 1,39 | 1,40 | 1,09% | - |
| 15.03.2024 | 1,43 | 1,43 | 1,38 | 1,38 | -1,08% | 3.667,00 |
| 14.03.2024 | 1,40 | 1,42 | 1,39 | 1,40 | -1,41% | - |
| 13.03.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 2,17% | - |
| 12.03.2024 | 1,38 | 1,40 | 1,38 | 1,39 | 4,14% | - |
| 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 | -3,40% | 1,00 |
| 06.03.2024 | 1,33 | 1,33 | 1,32 | 1,33 | -0,38% | - |
| 05.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,12% | 500,00 |
| 04.03.2024 | 1,34 | 1,35 | 1,33 | 1,35 | -1,10% | - |
| 01.03.2024 | 1,38 | 1,38 | 1,36 | 1,36 | 1,87% | 55,00 |
| 29.02.2024 | 1,35 | 1,35 | 1,33 | 1,34 | -1,84% | - |
| 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 | -2,56% | 2,00 |
| 26.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -2,15% | - |
| 23.02.2024 | 1,40 | 1,40 | 1,38 | 1,40 | 0,00% | - |
| 22.02.2024 | 1,37 | 1,40 | 1,37 | 1,40 | 1,82% | - |
| 21.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,11% | 100,00 |
| 20.02.2024 | 1,37 | 1,37 | 1,35 | 1,36 | 1,88% | - |
| 19.02.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,85% | 280,00 |
| 16.02.2024 | 1,37 | 1,37 | 1,36 | 1,36 | 5,04% | - |
| 15.02.2024 | 1,35 | 1,35 | 1,29 | 1,29 | 1,18% | 29,00 |
| 14.02.2024 | 1,30 | 1,30 | 1,28 | 1,28 | -0,39% | - |
| 13.02.2024 | 1,31 | 1,31 | 1,28 | 1,28 | -1,16% | 600,00 |
| 12.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,15% | - |
| 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 | -2,60% | 2.251,00 |
| 18.01.2024 | 1,34 | 1,35 | 1,33 | 1,35 | 0,37% | - |
| 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 | 1,40 | 1,41 | 1,40 | 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 | -0,35% | 2.650,00 |
| 08.01.2024 | 1,43 | 1,43 | 1,41 | 1,43 | 1,06% | - |
| 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 |