1,471€
0,48%
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 | 0,48% | - |
| 16.05.2024 | 1,46 | 1,47 | 1,45 | 1,46 | -1,78% | - |
| 15.05.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,07% | - |
| 14.05.2024 | 1,41 | 1,52 | 1,41 | 1,49 | 5,86% | - |
| 13.05.2024 | 1,40 | 1,41 | 1,40 | 1,41 | 0,46% | - |
| 10.05.2024 | 1,39 | 1,41 | 1,39 | 1,40 | 1,08% | - |
| 09.05.2024 | 1,38 | 1,39 | 1,38 | 1,39 | 2,40% | - |
| 08.05.2024 | 1,36 | 1,36 | 1,34 | 1,36 | -0,33% | - |
| 07.05.2024 | 1,36 | 1,36 | 1,34 | 1,36 | 0,15% | - |
| 06.05.2024 | 1,35 | 1,36 | 1,33 | 1,36 | 0,26% | - |
| 03.05.2024 | 1,35 | 1,36 | 1,35 | 1,35 | 0,15% | - |
| 02.05.2024 | 1,34 | 1,35 | 1,33 | 1,35 | 3,88% | - |
| 30.04.2024 | 1,30 | 1,31 | 1,30 | 1,30 | -0,08% | - |
| 29.04.2024 | 1,31 | 1,31 | 1,29 | 1,30 | -0,27% | - |
| 26.04.2024 | 1,28 | 1,32 | 1,28 | 1,31 | 1,67% | 5,00 |
| 25.04.2024 | 1,30 | 1,30 | 1,28 | 1,28 | -0,58% | - |
| 24.04.2024 | 1,29 | 1,30 | 1,28 | 1,29 | 3,32% | 56,00 |
| 23.04.2024 | 1,25 | 1,27 | 1,24 | 1,25 | 1,34% | - |
| 22.04.2024 | 1,25 | 1,26 | 1,23 | 1,23 | -2,76% | - |
| 19.04.2024 | 1,29 | 1,29 | 1,26 | 1,27 | -1,70% | - |
| 18.04.2024 | 1,29 | 1,30 | 1,28 | 1,29 | -0,23% | - |
| 17.04.2024 | 1,29 | 1,30 | 1,29 | 1,29 | 0,19% | - |
| 16.04.2024 | 1,30 | 1,30 | 1,28 | 1,29 | -0,92% | - |
| 15.04.2024 | 1,32 | 1,32 | 1,30 | 1,30 | -1,21% | - |
| 12.04.2024 | 1,33 | 1,34 | 1,32 | 1,32 | -0,68% | - |
| 11.04.2024 | 1,31 | 1,34 | 1,31 | 1,33 | 1,26% | - |
| 10.04.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 1,27% | - |
| 09.04.2024 | 1,30 | 1,30 | 1,29 | 1,30 | 0,04% | - |
| 08.04.2024 | 1,28 | 1,31 | 1,28 | 1,30 | 1,17% | - |
| 05.04.2024 | 1,31 | 1,31 | 1,27 | 1,28 | -2,07% | - |
| 04.04.2024 | 1,31 | 1,31 | 1,30 | 1,31 | -0,11% | - |
| 03.04.2024 | 1,31 | 1,32 | 1,29 | 1,31 | 0,54% | - |
| 02.04.2024 | 1,31 | 1,33 | 1,30 | 1,30 | -0,27% | - |
| 28.03.2024 | 1,32 | 1,32 | 1,30 | 1,31 | -8,42% | - |
| 27.03.2024 | 1,42 | 1,43 | 1,41 | 1,43 | 0,71% | - |
| 26.03.2024 | 1,43 | 1,43 | 1,39 | 1,42 | -0,70% | - |
| 25.03.2024 | 1,45 | 1,45 | 1,43 | 1,43 | -1,38% | - |
| 22.03.2024 | 1,46 | 1,48 | 1,41 | 1,45 | -1,03% | - |
| 21.03.2024 | 1,43 | 1,48 | 1,43 | 1,46 | 2,46% | - |
| 20.03.2024 | 1,40 | 1,43 | 1,40 | 1,43 | 1,79% | - |
| 19.03.2024 | 1,41 | 1,41 | 1,39 | 1,40 | -0,36% | - |
| 18.03.2024 | 1,42 | 1,43 | 1,40 | 1,41 | 1,44% | - |
| 15.03.2024 | 1,40 | 1,42 | 1,39 | 1,39 | -1,07% | - |
| 14.03.2024 | 1,42 | 1,42 | 1,38 | 1,40 | -1,06% | - |
| 13.03.2024 | 1,41 | 1,42 | 1,40 | 1,42 | 2,17% | - |
| 12.03.2024 | 1,38 | 1,40 | 1,38 | 1,39 | 0,73% | - |
| 11.03.2024 | 1,32 | 1,38 | 1,32 | 1,38 | 4,56% | - |
| 08.03.2024 | 1,30 | 1,33 | 1,30 | 1,32 | 1,54% | - |
| 07.03.2024 | 1,33 | 1,33 | 1,30 | 1,30 | -2,26% | - |
| 06.03.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 0,76% | - |
| 05.03.2024 | 1,35 | 1,35 | 1,31 | 1,32 | -2,59% | - |
| 04.03.2024 | 1,34 | 1,35 | 1,33 | 1,35 | -0,74% | 2.310,00 |
| 01.03.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 1,49% | - |
| 29.02.2024 | 1,34 | 1,37 | 1,31 | 1,34 | 0,00% | - |
| 28.02.2024 | 1,36 | 1,36 | 1,33 | 1,34 | -1,47% | - |
| 27.02.2024 | 1,37 | 1,37 | 1,34 | 1,36 | -0,73% | - |
| 26.02.2024 | 1,40 | 1,40 | 1,37 | 1,37 | -2,14% | - |
| 23.02.2024 | 1,40 | 1,40 | 1,37 | 1,40 | 0,00% | - |
| 22.02.2024 | 1,38 | 1,40 | 1,37 | 1,40 | 1,45% | - |
| 21.02.2024 | 1,38 | 1,39 | 1,37 | 1,38 | 1,47% | - |
| 20.02.2024 | 1,36 | 1,37 | 1,35 | 1,36 | 0,74% | - |
| 19.02.2024 | 1,35 | 1,36 | 1,35 | 1,35 | -0,37% | - |
| 16.02.2024 | 1,33 | 1,38 | 1,33 | 1,36 | 2,26% | - |
| 15.02.2024 | 1,29 | 1,33 | 1,29 | 1,33 | 3,11% | - |
| 14.02.2024 | 1,31 | 1,31 | 1,28 | 1,29 | -1,91% | - |
| 13.02.2024 | 1,29 | 1,32 | 1,29 | 1,31 | 1,55% | - |
| 12.02.2024 | 1,29 | 1,30 | 1,29 | 1,29 | 0,39% | - |
| 09.02.2024 | 1,31 | 1,31 | 1,29 | 1,29 | -1,53% | - |
| 08.02.2024 | 1,31 | 1,32 | 1,30 | 1,31 | 1,56% | - |
| 07.02.2024 | 1,29 | 1,30 | 1,28 | 1,29 | 0,00% | - |
| 06.02.2024 | 1,30 | 1,31 | 1,28 | 1,29 | 2,39% | - |
| 05.02.2024 | 1,25 | 1,27 | 1,25 | 1,26 | 0,40% | - |
| 02.02.2024 | 1,27 | 1,27 | 1,23 | 1,25 | -1,57% | - |
| 01.02.2024 | 1,26 | 1,28 | 1,26 | 1,27 | 1,20% | - |
| 31.01.2024 | 1,30 | 1,30 | 1,25 | 1,26 | -3,09% | - |
| 30.01.2024 | 1,30 | 1,30 | 1,29 | 1,30 | -2,63% | - |
| 29.01.2024 | 1,34 | 1,34 | 1,31 | 1,33 | -0,37% | - |
| 26.01.2024 | 1,36 | 1,36 | 1,34 | 1,34 | -1,48% | - |
| 25.01.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 1,50% | - |
| 24.01.2024 | 1,31 | 1,35 | 1,30 | 1,34 | 1,91% | - |
| 23.01.2024 | 1,32 | 1,32 | 1,30 | 1,31 | 2,75% | - |
| 22.01.2024 | 1,30 | 1,30 | 1,27 | 1,28 | -4,85% | - |
| 19.01.2024 | 1,34 | 1,35 | 1,32 | 1,34 | 0,00% | - |
| 18.01.2024 | 1,33 | 1,34 | 1,33 | 1,34 | 1,13% | - |
| 17.01.2024 | 1,35 | 1,35 | 1,31 | 1,33 | -1,49% | - |
| 16.01.2024 | 1,34 | 1,36 | 1,34 | 1,35 | -2,18% | - |
| 15.01.2024 | 1,38 | 1,38 | 1,37 | 1,38 | 0,00% | - |
| 12.01.2024 | 1,39 | 1,39 | 1,37 | 1,38 | -0,72% | - |
| 11.01.2024 | 1,39 | 1,40 | 1,38 | 1,39 | 0,00% | - |
| 10.01.2024 | 1,40 | 1,40 | 1,38 | 1,39 | -1,07% | - |
| 09.01.2024 | 1,42 | 1,42 | 1,40 | 1,40 | -1,41% | - |
| 08.01.2024 | 1,44 | 1,44 | 1,41 | 1,42 | -1,39% | - |
| 05.01.2024 | 1,45 | 1,45 | 1,43 | 1,44 | -0,69% | - |
| 04.01.2024 | 1,44 | 1,46 | 1,44 | 1,45 | 0,69% | - |
| 03.01.2024 | 1,45 | 1,45 | 1,44 | 1,44 | -0,69% | - |
| 02.01.2024 | 1,45 | 1,45 | 1,43 | 1,45 | 0,35% | - |
| 29.12.2023 | 1,43 | 1,45 | 1,43 | 1,45 | 4,33% | - |
| 27.12.2023 | 1,38 | 1,40 | 1,36 | 1,39 | 0,73% | - |
| 22.12.2023 | 1,58 | 1,58 | 1,33 | 1,38 | -12,97% | 200,00 |
| 21.12.2023 | 1,57 | 1,59 | 1,57 | 1,58 | 0,96% | - |