Echtzeit-Aktienkurs NetSol Technologies Inc.
Bid:
Ask:
Aktienkurse zur NetSol Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 4,43 | 4,65 | 4,43 | 4,56 | 3,52% | - |
| 25.02.2021 | 4,43 | 4,68 | 4,40 | 4,41 | -5,67% | - |
| 24.02.2021 | 4,67 | 4,77 | 4,60 | 4,67 | 1,63% | - |
| 23.02.2021 | 4,49 | 4,65 | 0,00 | 4,60 | -3,36% | - |
| 22.02.2021 | 4,76 | 4,83 | 4,70 | 4,76 | -0,73% | - |
| 19.02.2021 | 4,91 | 4,95 | 4,70 | 4,79 | 0,31% | - |
| 18.02.2021 | 5,12 | 5,15 | 4,70 | 4,78 | -6,19% | - |
| 17.02.2021 | 5,09 | 5,09 | 5,09 | 5,09 | -1,45% | - |
| 16.02.2021 | 4,92 | 5,35 | 4,71 | 5,17 | -2,55% | - |
| 12.02.2021 | 4,70 | 5,34 | 4,69 | 5,30 | 15,72% | - |
| 11.02.2021 | 4,70 | 4,75 | 0,00 | 4,58 | -2,14% | - |
| 10.02.2021 | 4,59 | 4,70 | 4,55 | 4,68 | 2,07% | - |
| 09.02.2021 | 4,60 | 4,68 | 4,54 | 4,59 | 2,34% | - |
| 08.02.2021 | 4,59 | 4,62 | 4,45 | 4,48 | 0,90% | - |
| 05.02.2021 | 4,42 | 4,47 | 4,39 | 4,44 | 2,78% | - |
| 04.02.2021 | 4,42 | 4,45 | 4,25 | 4,32 | -2,59% | - |
| 03.02.2021 | 4,35 | 4,45 | 4,27 | 4,44 | 2,54% | - |
| 02.02.2021 | 4,28 | 4,40 | 4,27 | 4,33 | 0,58% | - |
| 01.02.2021 | 4,15 | 4,33 | 4,09 | 4,30 | 4,88% | - |
| 29.01.2021 | 4,05 | 4,14 | 4,00 | 4,10 | -1,44% | - |
| 28.01.2021 | 4,27 | 4,33 | 4,07 | 4,16 | -3,93% | - |
| 27.01.2021 | 4,45 | 4,49 | 4,25 | 4,33 | -6,07% | - |
| 26.01.2021 | 4,70 | 4,70 | 4,61 | 4,61 | -3,35% | - |
| 25.01.2021 | 4,13 | 4,89 | 4,03 | 4,77 | 17,20% | - |
| 22.01.2021 | 3,95 | 4,08 | 3,84 | 4,07 | -3,55% | - |
| 21.01.2021 | 4,22 | 4,22 | 4,22 | 4,22 | -4,74% | - |
| 20.01.2021 | 4,48 | 4,51 | 4,35 | 4,43 | -1,88% | - |
| 19.01.2021 | 4,50 | 4,55 | 4,46 | 4,52 | 3,08% | - |
| 15.01.2021 | 4,29 | 4,39 | 4,22 | 4,38 | 0,00% | - |
| 14.01.2021 | 4,50 | 4,58 | 4,35 | 4,38 | -1,35% | - |
| 13.01.2021 | 4,42 | 4,46 | 4,40 | 4,44 | 1,60% | - |
| 12.01.2021 | 4,17 | 4,47 | 4,16 | 4,37 | 4,05% | - |
| 11.01.2021 | 4,17 | 4,25 | 4,15 | 4,20 | 2,31% | - |
| 08.01.2021 | 4,22 | 4,23 | 4,06 | 4,11 | -2,61% | - |
| 07.01.2021 | 3,99 | 4,25 | 3,97 | 4,22 | 4,07% | - |
| 06.01.2021 | 3,98 | 4,09 | 3,92 | 4,05 | 2,66% | - |
| 05.01.2021 | 3,88 | 3,99 | 3,87 | 3,95 | 2,33% | - |
| 04.01.2021 | 3,86 | 3,88 | 3,81 | 3,86 | 1,05% | - |
| 31.12.2020 | 3,77 | 3,87 | 3,77 | 3,82 | 2,42% | - |
| 30.12.2020 | 3,60 | 3,74 | 3,60 | 3,73 | 2,62% | - |
| 29.12.2020 | 3,54 | 3,71 | 3,54 | 3,63 | 5,07% | - |
| 28.12.2020 | 3,46 | 3,46 | 3,46 | 3,46 | -5,99% | - |
| 24.12.2020 | 3,66 | 3,77 | 3,51 | 3,68 | -1,21% | - |
| 23.12.2020 | 3,69 | 3,86 | 3,69 | 3,72 | -0,27% | - |
| 22.12.2020 | 3,83 | 3,84 | 3,71 | 3,73 | -1,97% | - |
| 21.12.2020 | 3,86 | 3,86 | 3,80 | 3,81 | 0,79% | - |
| 18.12.2020 | 3,94 | 3,97 | 3,75 | 3,78 | -3,70% | - |
| 17.12.2020 | 3,91 | 3,97 | 3,88 | 3,92 | -1,01% | - |
| 16.12.2020 | 3,97 | 4,02 | 3,91 | 3,96 | -0,25% | - |
| 15.12.2020 | 3,94 | 4,01 | 3,85 | 3,97 | 1,53% | - |
| 14.12.2020 | 3,84 | 3,94 | 3,82 | 3,91 | 1,82% | - |
| 11.12.2020 | 3,77 | 3,88 | 3,75 | 3,84 | 5,06% | - |
| 10.12.2020 | 3,73 | 3,85 | 3,33 | 3,66 | -0,27% | - |
| 09.12.2020 | 3,72 | 3,85 | 3,36 | 3,67 | 3,24% | - |
| 08.12.2020 | 3,51 | 3,71 | 3,46 | 3,55 | 6,13% | - |
| 07.12.2020 | 3,50 | 3,64 | 3,35 | 3,35 | -6,56% | - |
| 04.12.2020 | 3,66 | 3,66 | 3,04 | 3,58 | -4,28% | - |
| 03.12.2020 | 3,64 | 3,75 | 3,63 | 3,74 | 5,20% | - |
| 02.12.2020 | 3,58 | 3,63 | 3,56 | 3,56 | 2,01% | - |
| 01.12.2020 | 3,37 | 3,55 | 3,31 | 3,49 | 7,73% | - |
| 30.11.2020 | 3,37 | 3,37 | 2,67 | 3,24 | -2,41% | - |
| 27.11.2020 | 3,26 | 3,32 | 3,24 | 3,32 | 7,80% | - |
| 25.11.2020 | 3,11 | 3,11 | 3,07 | 3,08 | 3,19% | - |
| 24.11.2020 | 3,01 | 3,04 | 2,97 | 2,98 | -0,83% | - |
| 23.11.2020 | 3,02 | 3,05 | 2,97 | 3,01 | 4,34% | - |
| 20.11.2020 | 2,84 | 2,91 | 2,83 | 2,88 | -1,03% | - |
| 19.11.2020 | 2,91 | 2,91 | 2,91 | 2,91 | -2,02% | - |
| 18.11.2020 | 3,02 | 3,11 | 2,97 | 2,97 | 4,21% | - |
| 17.11.2020 | 2,87 | 2,87 | 2,85 | 2,85 | 1,97% | - |
| 16.11.2020 | 2,76 | 2,83 | 2,70 | 2,80 | 4,10% | - |
| 13.11.2020 | 2,57 | 2,71 | 2,55 | 2,69 | 7,62% | - |
| 12.11.2020 | 2,50 | 2,54 | 2,47 | 2,50 | 2,04% | - |
| 11.11.2020 | 2,45 | 2,45 | 2,45 | 2,45 | -4,68% | - |
| 10.11.2020 | 2,49 | 2,60 | 2,48 | 2,57 | -0,77% | - |
| 09.11.2020 | 2,59 | 2,66 | 2,55 | 2,59 | 1,77% | - |
| 06.11.2020 | 2,58 | 2,59 | 2,52 | 2,54 | -1,74% | - |
| 05.11.2020 | 2,49 | 2,60 | 2,49 | 2,59 | 1,97% | - |
| 04.11.2020 | 2,54 | 2,56 | 2,47 | 2,54 | 3,05% | - |
| 03.11.2020 | 2,45 | 2,49 | 2,37 | 2,46 | 4,24% | - |
| 02.11.2020 | 2,40 | 2,46 | 2,34 | 2,36 | -1,05% | - |
| 30.10.2020 | 2,45 | 2,52 | 2,34 | 2,39 | -2,65% | - |
| 29.10.2020 | 2,48 | 2,49 | 2,42 | 2,45 | -1,41% | - |
| 28.10.2020 | 2,56 | 2,56 | 2,43 | 2,49 | -4,97% | - |
| 27.10.2020 | 2,59 | 2,66 | 2,57 | 2,62 | 1,55% | - |
| 26.10.2020 | 2,66 | 2,68 | 2,53 | 2,58 | -4,81% | - |
| 23.10.2020 | 2,63 | 2,71 | 2,60 | 2,71 | 0,93% | - |
| 22.10.2020 | 2,72 | 2,79 | 2,55 | 2,68 | -6,46% | - |
| 21.10.2020 | 3,00 | 3,28 | 2,81 | 2,87 | 0,53% | - |
| 20.10.2020 | 2,86 | 2,91 | 2,84 | 2,85 | -3,06% | - |
| 19.10.2020 | 2,87 | 2,94 | 2,85 | 2,94 | 2,80% | - |
| 16.10.2020 | 2,92 | 2,92 | 2,86 | 2,86 | -1,55% | - |
| 15.10.2020 | 2,91 | 2,93 | 2,87 | 2,91 | -1,36% | - |
| 14.10.2020 | 2,94 | 3,05 | 2,85 | 2,95 | -0,17% | - |
| 13.10.2020 | 2,91 | 3,01 | 2,91 | 2,95 | -0,17% | - |
| 12.10.2020 | 2,96 | 3,00 | 2,90 | 2,96 | 2,25% | - |
| 09.10.2020 | 2,86 | 2,96 | 2,86 | 2,89 | -0,17% | - |
| 08.10.2020 | 3,00 | 3,00 | 2,90 | 2,90 | -2,69% | - |
| 07.10.2020 | 2,97 | 2,99 | 2,86 | 2,98 | -0,17% | - |
| 06.10.2020 | 3,10 | 3,14 | 2,96 | 2,98 | -1,81% | - |
| 05.10.2020 | 2,92 | 3,12 | 2,92 | 3,04 | 2,88% | - |