Echtzeit-Aktienkurs Momo Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Momo Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,59 | 16,30 | 15,52 | 15,85 | -2,13% | - |
| 25.02.2021 | 16,79 | 16,87 | 16,11 | 16,20 | -4,34% | - |
| 24.02.2021 | 16,55 | 17,03 | 16,47 | 16,93 | 1,77% | - |
| 23.02.2021 | 16,40 | 16,78 | 0,00 | 16,64 | -1,95% | - |
| 22.02.2021 | 17,38 | 17,52 | 16,97 | 16,97 | -6,94% | - |
| 19.02.2021 | 18,58 | 18,65 | 0,00 | 18,23 | -1,19% | - |
| 18.02.2021 | 18,08 | 18,49 | 18,01 | 18,45 | -4,97% | - |
| 17.02.2021 | 19,25 | 19,54 | 18,89 | 19,42 | -3,38% | - |
| 16.02.2021 | 20,85 | 20,90 | 19,79 | 20,10 | 0,50% | - |
| 12.02.2021 | 19,52 | 20,28 | 19,37 | 20,00 | 6,70% | - |
| 11.02.2021 | 18,74 | 19,04 | 18,46 | 18,74 | 2,97% | - |
| 10.02.2021 | 18,76 | 18,80 | 0,00 | 18,20 | 2,19% | - |
| 09.02.2021 | 17,29 | 17,82 | 17,11 | 17,81 | 7,13% | - |
| 08.02.2021 | 16,79 | 16,84 | 16,51 | 16,63 | -4,43% | - |
| 05.02.2021 | 17,02 | 17,53 | 17,02 | 17,40 | 2,38% | - |
| 04.02.2021 | 17,23 | 17,33 | 16,78 | 16,99 | -3,38% | - |
| 03.02.2021 | 16,55 | 17,68 | 16,53 | 17,59 | 7,98% | - |
| 02.02.2021 | 16,05 | 16,57 | 16,05 | 16,29 | 3,83% | - |
| 01.02.2021 | 15,76 | 15,76 | 0,00 | 15,69 | 2,48% | - |
| 29.01.2021 | 16,16 | 16,20 | 15,27 | 15,31 | -4,67% | - |
| 28.01.2021 | 16,06 | 16,06 | 16,06 | 16,06 | -1,65% | - |
| 27.01.2021 | 16,73 | 17,07 | 16,28 | 16,33 | -3,69% | - |
| 26.01.2021 | 16,53 | 17,08 | 16,42 | 16,95 | 2,51% | - |
| 25.01.2021 | 15,98 | 16,79 | 15,51 | 16,54 | 5,18% | - |
| 22.01.2021 | 15,67 | 15,91 | 15,34 | 15,72 | 1,29% | - |
| 21.01.2021 | 15,53 | 15,53 | 15,52 | 15,52 | -1,12% | - |
| 20.01.2021 | 15,72 | 16,03 | 15,63 | 15,70 | 1,49% | - |
| 19.01.2021 | 15,62 | 15,91 | 15,24 | 15,47 | 5,46% | - |
| 15.01.2021 | 14,55 | 14,82 | 0,00 | 14,67 | -3,49% | - |
| 14.01.2021 | 15,61 | 15,75 | 15,15 | 15,20 | -5,83% | - |
| 13.01.2021 | 16,14 | 16,14 | 16,14 | 16,14 | 4,10% | - |
| 12.01.2021 | 15,50 | 15,50 | 15,50 | 15,50 | 11,47% | - |
| 11.01.2021 | 14,02 | 14,05 | 13,85 | 13,91 | -1,70% | - |
| 08.01.2021 | 13,87 | 14,36 | 13,83 | 14,15 | 1,51% | - |
| 07.01.2021 | 13,78 | 14,00 | 13,68 | 13,94 | 0,07% | - |
| 06.01.2021 | 13,91 | 14,26 | 13,90 | 13,93 | 0,36% | - |
| 05.01.2021 | 13,78 | 14,05 | 13,74 | 13,88 | 1,61% | - |
| 04.01.2021 | 14,20 | 14,24 | 13,66 | 13,66 | -2,22% | - |
| 31.12.2020 | 14,10 | 14,15 | 13,73 | 13,97 | 2,87% | - |
| 30.12.2020 | 13,83 | 13,86 | 13,50 | 13,58 | 0,82% | - |
| 29.12.2020 | 13,45 | 13,54 | 13,35 | 13,47 | 3,66% | - |
| 28.12.2020 | 12,93 | 13,14 | 12,89 | 12,99 | -7,61% | - |
| 24.12.2020 | 13,39 | 14,06 | 12,96 | 14,06 | 4,26% | - |
| 23.12.2020 | 13,59 | 13,67 | 13,16 | 13,49 | -0,59% | - |
| 22.12.2020 | 13,57 | 13,94 | 13,53 | 13,57 | -1,20% | - |
| 21.12.2020 | 13,58 | 13,79 | 13,54 | 13,73 | -0,11% | - |
| 18.12.2020 | 13,78 | 13,88 | 13,61 | 13,75 | 1,97% | - |
| 17.12.2020 | 13,58 | 13,77 | 13,42 | 13,48 | 0,33% | - |
| 16.12.2020 | 13,11 | 13,46 | 13,05 | 13,44 | 3,15% | - |
| 15.12.2020 | 12,72 | 13,03 | 12,53 | 13,03 | -1,96% | - |
| 14.12.2020 | 13,29 | 13,29 | 13,29 | 13,29 | -1,59% | - |
| 11.12.2020 | 13,48 | 13,53 | 13,01 | 13,50 | -0,52% | - |
| 10.12.2020 | 13,58 | 13,58 | 13,57 | 13,57 | -2,65% | - |
| 09.12.2020 | 14,10 | 14,16 | 13,63 | 13,94 | -0,50% | - |
| 08.12.2020 | 13,20 | 14,01 | 13,15 | 14,01 | 6,06% | - |
| 07.12.2020 | 13,44 | 13,57 | 13,21 | 13,21 | -10,26% | - |
| 04.12.2020 | 13,60 | 14,72 | 13,52 | 14,72 | 3,26% | - |
| 03.12.2020 | 13,92 | 14,26 | 13,76 | 14,26 | 7,06% | - |
| 02.12.2020 | 13,25 | 13,60 | 13,21 | 13,32 | -1,77% | - |
| 01.12.2020 | 13,57 | 13,74 | 13,30 | 13,56 | -6,26% | - |
| 30.11.2020 | 14,54 | 14,66 | 14,31 | 14,46 | -2,36% | - |
| 27.11.2020 | 15,08 | 15,93 | 14,81 | 14,81 | -0,80% | - |
| 25.11.2020 | 14,94 | 14,94 | 14,93 | 14,93 | -1,42% | - |
| 24.11.2020 | 14,87 | 15,29 | 14,81 | 15,15 | 2,71% | - |
| 23.11.2020 | 14,82 | 15,06 | 14,75 | 14,75 | -3,72% | - |
| 20.11.2020 | 15,25 | 15,34 | 15,04 | 15,32 | 0,59% | - |
| 19.11.2020 | 15,14 | 15,27 | 14,93 | 15,23 | 1,67% | - |
| 18.11.2020 | 15,36 | 15,64 | 14,96 | 14,98 | -4,56% | - |
| 17.11.2020 | 15,60 | 15,84 | 15,27 | 15,69 | -0,63% | - |
| 16.11.2020 | 16,11 | 16,11 | 15,63 | 15,79 | -0,47% | - |
| 13.11.2020 | 15,78 | 15,88 | 15,57 | 15,87 | 3,90% | - |
| 12.11.2020 | 15,27 | 15,27 | 15,27 | 15,27 | -3,39% | - |
| 11.11.2020 | 15,65 | 16,48 | 15,64 | 15,81 | 5,97% | - |
| 10.11.2020 | 14,72 | 15,25 | 14,55 | 14,92 | -0,60% | - |
| 09.11.2020 | 15,18 | 15,44 | 0,00 | 15,01 | 3,16% | - |
| 06.11.2020 | 14,92 | 14,96 | 14,46 | 14,55 | -4,34% | - |
| 05.11.2020 | 0,00 | 15,34 | 0,00 | 15,21 | 5,19% | - |
| 04.11.2020 | 14,44 | 14,69 | 0,00 | 14,46 | 1,15% | - |
| 03.11.2020 | 14,65 | 14,65 | 14,21 | 14,29 | -3,22% | - |
| 02.11.2020 | 14,92 | 14,98 | 0,00 | 14,77 | -1,53% | - |
| 30.10.2020 | 15,21 | 15,25 | 14,66 | 15,00 | -3,16% | - |
| 29.10.2020 | 15,42 | 15,73 | 15,12 | 15,49 | 2,11% | - |
| 28.10.2020 | 15,19 | 15,49 | 15,08 | 15,17 | -4,38% | - |
| 27.10.2020 | 15,32 | 16,18 | 15,31 | 15,86 | 4,45% | - |
| 26.10.2020 | 15,60 | 15,61 | 15,01 | 15,19 | -0,20% | - |
| 23.10.2020 | 14,54 | 15,42 | 14,52 | 15,22 | 3,82% | - |
| 22.10.2020 | 14,57 | 14,68 | 14,29 | 14,66 | 1,91% | - |
| 21.10.2020 | 14,22 | 14,44 | 14,06 | 14,38 | 0,95% | - |
| 20.10.2020 | 14,37 | 14,42 | 14,15 | 14,25 | 0,85% | - |
| 19.10.2020 | 14,58 | 14,58 | 14,12 | 14,13 | -2,55% | - |
| 16.10.2020 | 14,30 | 14,63 | 14,17 | 14,50 | 1,19% | - |
| 15.10.2020 | 14,44 | 14,44 | 14,19 | 14,33 | -0,45% | - |
| 14.10.2020 | 14,55 | 14,57 | 0,00 | 14,39 | -0,79% | - |
| 13.10.2020 | 14,63 | 14,66 | 14,36 | 14,51 | -2,78% | - |
| 12.10.2020 | 15,01 | 15,24 | 14,87 | 14,92 | -0,37% | - |
| 09.10.2020 | 15,13 | 15,23 | 14,93 | 14,98 | -0,13% | - |
| 08.10.2020 | 15,14 | 15,24 | 14,95 | 15,00 | -0,99% | - |
| 07.10.2020 | 15,10 | 15,38 | 14,96 | 15,15 | 1,95% | - |
| 06.10.2020 | 15,12 | 15,30 | 14,75 | 14,86 | -1,00% | - |
| 05.10.2020 | 15,02 | 15,02 | 15,01 | 15,01 | 1,11% | - |