Echtzeit-Aktienkurs NetEase Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur NetEase Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 105,85 | 110,35 | 0,00 | 109,67 | 1,07% | - |
| 25.02.2021 | 112,23 | 112,23 | 107,19 | 108,51 | -7,64% | - |
| 24.02.2021 | 114,93 | 118,40 | 114,76 | 117,48 | -2,46% | - |
| 23.02.2021 | 116,30 | 120,91 | 115,56 | 120,44 | 2,41% | - |
| 22.02.2021 | 119,25 | 120,16 | 117,28 | 117,61 | -5,00% | - |
| 19.02.2021 | 124,43 | 124,85 | 122,71 | 123,80 | -0,27% | - |
| 18.02.2021 | 122,15 | 124,89 | 121,80 | 124,14 | -2,21% | - |
| 17.02.2021 | 125,80 | 128,04 | 0,00 | 126,94 | -0,06% | - |
| 16.02.2021 | 127,60 | 127,76 | 125,39 | 127,02 | -3,93% | - |
| 12.02.2021 | 132,89 | 133,26 | 131,64 | 132,21 | -0,18% | - |
| 11.02.2021 | 133,36 | 134,35 | 131,88 | 132,46 | 1,11% | - |
| 10.02.2021 | 129,75 | 131,59 | 127,47 | 131,01 | -1,00% | - |
| 09.02.2021 | 133,29 | 133,76 | 129,97 | 132,33 | 6,59% | - |
| 08.02.2021 | 125,68 | 125,85 | 123,47 | 124,14 | 0,09% | - |
| 05.02.2021 | 124,43 | 126,02 | 123,64 | 124,03 | 1,27% | - |
| 04.02.2021 | 121,90 | 122,89 | 121,49 | 122,48 | -0,50% | - |
| 03.02.2021 | 121,90 | 123,69 | 121,36 | 123,09 | 0,00% | - |
| 02.02.2021 | 120,51 | 123,58 | 120,45 | 123,09 | 4,14% | - |
| 01.02.2021 | 118,30 | 119,61 | 0,00 | 118,20 | 2,75% | - |
| 29.01.2021 | 116,11 | 116,86 | 114,08 | 115,04 | -2,14% | - |
| 28.01.2021 | 115,62 | 118,25 | 115,62 | 117,56 | -1,46% | - |
| 27.01.2021 | 122,03 | 122,38 | 118,79 | 119,30 | -2,03% | - |
| 26.01.2021 | 121,55 | 122,21 | 120,12 | 121,78 | -2,07% | - |
| 25.01.2021 | 124,25 | 124,44 | 124,24 | 124,35 | 6,29% | - |
| 22.01.2021 | 116,10 | 117,57 | 115,86 | 117,00 | 0,98% | - |
| 21.01.2021 | 114,58 | 116,17 | 113,11 | 115,87 | 2,57% | - |
| 20.01.2021 | 113,00 | 113,00 | 112,97 | 112,97 | 2,46% | - |
| 19.01.2021 | 108,77 | 110,40 | 108,40 | 110,26 | 4,85% | - |
| 15.01.2021 | 104,70 | 105,48 | 104,10 | 105,16 | 0,23% | - |
| 14.01.2021 | 106,08 | 107,18 | 104,60 | 104,92 | -1,96% | - |
| 13.01.2021 | 106,77 | 107,91 | 106,69 | 107,02 | -0,47% | - |
| 12.01.2021 | 107,41 | 107,97 | 106,01 | 107,52 | -1,88% | - |
| 11.01.2021 | 110,20 | 110,85 | 109,12 | 109,58 | -4,18% | - |
| 08.01.2021 | 112,82 | 114,84 | 112,18 | 114,36 | 2,03% | - |
| 07.01.2021 | 112,08 | 112,08 | 112,08 | 112,08 | 8,17% | - |
| 06.01.2021 | 104,08 | 105,78 | 102,91 | 103,61 | 1,88% | - |
| 05.01.2021 | 98,49 | 101,92 | 98,34 | 101,70 | 4,95% | - |
| 04.01.2021 | 97,41 | 97,50 | 95,30 | 96,90 | 1,12% | - |
| 31.12.2020 | 95,54 | 95,91 | 94,92 | 95,83 | 0,02% | - |
| 30.12.2020 | 95,48 | 96,78 | 95,29 | 95,81 | 2,38% | - |
| 29.12.2020 | 93,59 | 93,59 | 93,59 | 93,59 | 0,56% | - |
| 28.12.2020 | 90,65 | 93,09 | 89,24 | 93,07 | -2,06% | - |
| 24.12.2020 | 91,69 | 95,02 | 89,86 | 95,02 | 2,59% | - |
| 23.12.2020 | 91,82 | 92,93 | 91,81 | 92,63 | -0,05% | - |
| 22.12.2020 | 91,70 | 93,14 | 91,46 | 92,68 | -0,29% | - |
| 21.12.2020 | 93,46 | 94,02 | 92,59 | 92,95 | -2,10% | - |
| 18.12.2020 | 94,83 | 97,24 | 92,25 | 94,94 | 4,60% | - |
| 17.12.2020 | 90,25 | 91,29 | 88,45 | 90,77 | 3,84% | - |
| 16.12.2020 | 87,96 | 89,72 | 87,23 | 87,41 | 5,19% | - |
| 15.12.2020 | 85,57 | 86,25 | 83,10 | 83,10 | -4,50% | - |
| 14.12.2020 | 87,06 | 87,45 | 85,68 | 87,02 | -1,42% | - |
| 11.12.2020 | 89,20 | 89,35 | 87,44 | 88,27 | 0,92% | - |
| 10.12.2020 | 87,57 | 87,88 | 86,54 | 87,46 | -4,09% | - |
| 09.12.2020 | 89,16 | 91,19 | 89,12 | 91,19 | -0,02% | - |
| 08.12.2020 | 90,69 | 93,47 | 90,59 | 91,21 | 2,00% | - |
| 07.12.2020 | 90,94 | 91,93 | 87,63 | 89,42 | 1,22% | - |
| 04.12.2020 | 87,55 | 89,06 | 87,55 | 88,35 | -2,09% | - |
| 03.12.2020 | 88,20 | 90,24 | 87,48 | 90,24 | 2,24% | - |
| 02.12.2020 | 88,29 | 90,02 | 85,97 | 88,26 | -1,94% | - |
| 01.12.2020 | 90,09 | 90,68 | 89,88 | 90,01 | -1,16% | - |
| 30.11.2020 | 91,36 | 93,59 | 89,78 | 91,07 | -3,10% | - |
| 27.11.2020 | 92,88 | 95,52 | 91,66 | 93,98 | 0,54% | - |
| 25.11.2020 | 94,32 | 94,53 | 92,65 | 93,48 | -4,21% | - |
| 24.11.2020 | 97,92 | 98,38 | 96,62 | 97,58 | 3,01% | - |
| 23.11.2020 | 95,00 | 95,00 | 94,63 | 94,73 | 1,23% | - |
| 20.11.2020 | 93,56 | 93,87 | 92,28 | 93,57 | 5,29% | - |
| 19.11.2020 | 90,20 | 90,48 | 88,84 | 88,87 | 3,66% | - |
| 18.11.2020 | 86,17 | 86,91 | 85,53 | 85,73 | -2,83% | - |
| 17.11.2020 | 87,83 | 88,28 | 85,88 | 88,23 | 1,42% | - |
| 16.11.2020 | 86,93 | 87,49 | 86,12 | 87,00 | -0,89% | - |
| 13.11.2020 | 88,10 | 89,10 | 87,22 | 87,78 | -1,73% | - |
| 12.11.2020 | 87,32 | 89,33 | 87,22 | 89,33 | 0,23% | - |
| 11.11.2020 | 88,46 | 90,66 | 88,46 | 89,12 | 1,72% | - |
| 10.11.2020 | 87,09 | 90,23 | 0,00 | 87,62 | -0,07% | - |
| 09.11.2020 | 87,44 | 87,68 | 87,44 | 87,68 | -4,38% | - |
| 06.11.2020 | 91,69 | 91,69 | 91,69 | 91,69 | -0,38% | - |
| 05.11.2020 | 91,98 | 92,04 | 91,98 | 92,04 | -1,55% | - |
| 04.11.2020 | 91,40 | 94,27 | 91,40 | 93,49 | 8,68% | - |
| 03.11.2020 | 0,00 | 86,72 | 0,00 | 86,02 | 2,42% | - |
| 02.11.2020 | 85,75 | 85,85 | 83,00 | 83,99 | -3,01% | - |
| 30.10.2020 | 87,43 | 87,65 | 85,93 | 86,60 | -2,06% | - |
| 29.10.2020 | 88,95 | 89,59 | 87,86 | 88,42 | 2,40% | - |
| 28.10.2020 | 87,88 | 88,35 | 85,98 | 86,35 | -2,27% | - |
| 27.10.2020 | 88,37 | 88,39 | 88,35 | 88,35 | 1,82% | - |
| 26.10.2020 | 86,23 | 86,80 | 85,43 | 86,78 | -0,67% | - |
| 23.10.2020 | 85,55 | 87,36 | 84,96 | 87,36 | -0,20% | - |
| 22.10.2020 | 88,74 | 88,89 | 87,13 | 87,54 | -1,65% | - |
| 21.10.2020 | 89,06 | 89,28 | 87,69 | 89,01 | 1,47% | - |
| 20.10.2020 | 88,26 | 88,82 | 87,08 | 87,72 | 0,42% | - |
| 19.10.2020 | 0,00 | 90,13 | 0,00 | 87,35 | -1,32% | - |
| 16.10.2020 | 88,97 | 89,97 | 87,88 | 88,52 | 0,16% | - |
| 15.10.2020 | 88,33 | 88,68 | 86,39 | 88,38 | -1,36% | - |
| 14.10.2020 | 90,53 | 90,57 | 89,37 | 89,59 | -1,35% | - |
| 13.10.2020 | 90,85 | 90,86 | 90,82 | 90,82 | -0,88% | - |
| 12.10.2020 | 91,62 | 91,62 | 91,61 | 91,62 | 1,04% | - |
| 09.10.2020 | 89,09 | 91,15 | 89,07 | 90,68 | 2,62% | - |
| 08.10.2020 | 87,30 | 88,93 | 86,61 | 88,37 | 1,66% | - |
| 07.10.2020 | 87,52 | 87,79 | 86,13 | 86,92 | -2,70% | - |
| 06.10.2020 | 0,00 | 91,14 | 0,00 | 89,33 | -1,58% | - |
| 05.10.2020 | 90,60 | 90,76 | 90,60 | 90,76 | 1,60% | - |