Echtzeit-Aktienkurs YY INC.ADR CL A DL-,00001
Bid:
Ask:
Aktienkurse zur YY INC.ADR CL A DL-,00001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2019 | 55,09 | 57,32 | 55,08 | 56,81 | 1,46% | - |
| 17.12.2019 | 56,57 | 57,79 | 55,88 | 55,99 | -1,30% | - |
| 11.12.2019 | 57,51 | 57,51 | 54,80 | 56,73 | -0,06% | - |
| 10.12.2019 | 56,28 | 57,30 | 56,02 | 56,76 | -0,13% | - |
| 09.12.2019 | 60,43 | 60,43 | 56,64 | 56,84 | -5,19% | - |
| 06.12.2019 | 60,61 | 60,81 | 59,69 | 59,95 | 0,93% | - |
| 05.12.2019 | 61,51 | 61,76 | 59,35 | 59,39 | -0,55% | - |
| 04.12.2019 | 61,57 | 62,82 | 59,72 | 59,72 | -1,66% | - |
| 03.12.2019 | 63,17 | 63,26 | 60,07 | 60,73 | -4,11% | - |
| 02.12.2019 | 64,34 | 64,57 | 62,99 | 63,34 | -0,65% | - |
| 29.11.2019 | 63,45 | 63,82 | 61,76 | 63,75 | 1,24% | - |
| 27.11.2019 | 60,64 | 63,15 | 60,64 | 62,97 | 2,48% | - |
| 26.11.2019 | 62,70 | 62,70 | 61,20 | 61,45 | -2,11% | - |
| 25.11.2019 | 60,26 | 63,21 | 60,26 | 62,77 | 2,88% | - |
| 22.11.2019 | 62,47 | 62,47 | 60,27 | 61,02 | -0,16% | - |
| 21.11.2019 | 61,13 | 61,87 | 60,03 | 61,11 | -0,15% | - |
| 20.11.2019 | 61,99 | 62,53 | 60,53 | 61,20 | -1,99% | - |
| 19.11.2019 | 61,39 | 62,58 | 60,07 | 62,44 | 2,18% | - |
| 18.11.2019 | 58,93 | 61,36 | 58,93 | 61,11 | -1,12% | - |
| 15.11.2019 | 63,94 | 64,00 | 61,04 | 61,80 | 0,97% | - |
| 14.11.2019 | 64,19 | 64,19 | 60,77 | 61,20 | -2,55% | - |
| 13.11.2019 | 68,26 | 68,66 | 62,30 | 62,80 | -3,54% | - |
| 12.11.2019 | 66,19 | 66,19 | 63,77 | 65,11 | -0,44% | - |
| 11.11.2019 | 62,26 | 65,52 | 62,22 | 65,39 | 0,55% | - |
| 08.11.2019 | 64,52 | 65,73 | 63,01 | 65,03 | 0,76% | - |
| 07.11.2019 | 65,67 | 65,68 | 64,09 | 64,54 | 1,71% | - |
| 06.11.2019 | 65,54 | 65,54 | 62,59 | 63,46 | -0,98% | - |
| 05.11.2019 | 64,13 | 64,36 | 62,75 | 64,09 | 2,50% | - |
| 04.11.2019 | 60,33 | 62,78 | 58,75 | 62,53 | 12,04% | - |
| 31.10.2019 | 56,55 | 56,55 | 55,43 | 55,81 | -1,05% | - |
| 30.10.2019 | 57,34 | 57,56 | 55,66 | 56,40 | -1,23% | - |
| 29.10.2019 | 58,19 | 58,82 | 57,00 | 57,11 | -2,84% | - |
| 28.10.2019 | 56,86 | 59,01 | 56,86 | 58,78 | 1,01% | - |
| 25.10.2019 | 58,67 | 58,97 | 57,22 | 58,19 | 0,74% | - |
| 24.10.2019 | 57,31 | 58,57 | 56,87 | 57,76 | -0,99% | - |
| 23.10.2019 | 57,23 | 58,71 | 56,84 | 58,34 | 0,43% | - |
| 22.10.2019 | 58,14 | 59,42 | 57,61 | 58,09 | -0,58% | - |
| 21.10.2019 | 58,00 | 58,62 | 57,64 | 58,43 | 1,40% | - |
| 18.10.2019 | 60,13 | 60,13 | 57,51 | 57,62 | -3,00% | - |
| 17.10.2019 | 58,96 | 60,41 | 58,96 | 59,41 | -0,27% | - |
| 16.10.2019 | 57,78 | 59,95 | 57,69 | 59,57 | 2,80% | - |
| 15.10.2019 | 57,14 | 58,35 | 57,13 | 57,95 | 2,13% | - |
| 14.10.2019 | 57,38 | 57,63 | 56,14 | 56,74 | -1,11% | - |
| 11.10.2019 | 57,34 | 58,89 | 57,30 | 57,37 | 1,76% | - |
| 10.10.2019 | 55,98 | 57,11 | 55,73 | 56,38 | 0,58% | - |
| 09.10.2019 | 55,55 | 56,42 | 54,79 | 56,05 | 1,86% | - |
| 08.10.2019 | 55,22 | 56,40 | 54,94 | 55,03 | -3,20% | - |
| 07.10.2019 | 57,66 | 58,09 | 55,96 | 56,85 | -1,06% | - |
| 04.10.2019 | 57,68 | 58,40 | 57,15 | 57,46 | -0,48% | - |
| 03.10.2019 | 55,34 | 58,53 | 55,08 | 57,73 | 4,22% | - |
| 02.10.2019 | 56,25 | 56,51 | 54,63 | 55,39 | -3,10% | - |
| 01.10.2019 | 56,42 | 58,00 | 56,42 | 57,16 | 1,52% | - |
| 30.09.2019 | 56,31 | 57,36 | 55,79 | 56,31 | 2,41% | - |
| 27.09.2019 | 59,57 | 60,62 | 53,09 | 54,98 | -7,01% | - |
| 26.09.2019 | 61,60 | 61,75 | 58,70 | 59,13 | -1,87% | - |
| 25.09.2019 | 59,17 | 60,66 | 59,01 | 60,25 | 1,62% | 38.510,00 |
| 24.09.2019 | 62,27 | 62,27 | 58,67 | 59,29 | -4,34% | 88.782,00 |
| 23.09.2019 | 62,26 | 63,59 | 61,83 | 61,98 | -1,96% | 75.655,00 |
| 20.09.2019 | 63,24 | 63,34 | 62,24 | 63,22 | 1,41% | 69.795,00 |
| 19.09.2019 | 62,45 | 63,33 | 62,20 | 62,34 | -0,73% | 31.160,00 |
| 18.09.2019 | 62,99 | 63,68 | 62,16 | 62,80 | -0,57% | 49.464,00 |
| 17.09.2019 | 60,79 | 63,60 | 60,79 | 63,16 | 2,33% | 128.833,00 |
| 16.09.2019 | 59,44 | 61,72 | 59,44 | 61,72 | 1,93% | 69.033,00 |
| 13.09.2019 | 60,49 | 60,91 | 59,90 | 60,55 | 1,42% | 68.633,00 |
| 12.09.2019 | 59,75 | 61,06 | 58,51 | 59,70 | 0,66% | 88.681,00 |
| 11.09.2019 | 57,88 | 59,48 | 57,10 | 59,31 | 2,54% | 91.895,00 |
| 10.09.2019 | 57,85 | 57,85 | 56,18 | 57,84 | 0,17% | 90.979,00 |
| 09.09.2019 | 57,65 | 58,91 | 57,41 | 57,74 | 0,49% | 54.665,00 |
| 06.09.2019 | 57,53 | 58,56 | 56,92 | 57,46 | 0,18% | 33.540,00 |
| 05.09.2019 | 56,70 | 58,65 | 56,65 | 57,36 | 2,95% | 41.613,00 |
| 04.09.2019 | 56,53 | 56,98 | 55,45 | 55,71 | 0,40% | 35.854,00 |
| 03.09.2019 | 56,88 | 57,23 | 55,46 | 55,49 | -2,94% | 48.531,00 |
| 30.08.2019 | 56,58 | 57,66 | 56,55 | 57,17 | 2,11% | 117.244,00 |
| 29.08.2019 | 55,94 | 56,76 | 55,82 | 55,99 | 1,82% | 59.928,00 |
| 28.08.2019 | 54,06 | 55,70 | 53,89 | 54,99 | 0,70% | 37.696,00 |
| 27.08.2019 | 54,61 | 55,67 | 54,49 | 54,61 | 0,68% | 47.424,00 |
| 26.08.2019 | 55,45 | 55,45 | 54,20 | 54,24 | -0,46% | 44.569,00 |
| 23.08.2019 | 54,50 | 55,64 | 54,23 | 54,49 | -1,02% | 70.591,00 |
| 22.08.2019 | 54,97 | 55,58 | 54,50 | 55,05 | -0,54% | 38.559,00 |
| 21.08.2019 | 57,70 | 57,71 | 54,94 | 55,35 | -2,19% | 57.542,00 |
| 20.08.2019 | 57,80 | 57,80 | 55,92 | 56,59 | -2,11% | 54.837,00 |
| 19.08.2019 | 56,08 | 58,19 | 55,78 | 57,81 | 5,84% | 223.592,00 |
| 16.08.2019 | 53,88 | 55,38 | 52,97 | 54,62 | 3,82% | 132.941,00 |
| 15.08.2019 | 53,89 | 53,90 | 51,62 | 52,61 | -1,29% | 65.148,00 |
| 14.08.2019 | 51,34 | 54,35 | 51,34 | 53,30 | -1,09% | 146.480,00 |
| 13.08.2019 | 52,03 | 53,98 | 51,01 | 53,89 | 4,03% | 138.071,00 |
| 12.08.2019 | 51,89 | 52,96 | 51,10 | 51,80 | -0,54% | 85.309,00 |
| 09.08.2019 | 54,68 | 54,78 | 52,01 | 52,08 | -5,81% | 90.891,00 |
| 08.08.2019 | 54,96 | 55,32 | 53,64 | 55,29 | 2,48% | 81.549,00 |
| 07.08.2019 | 55,71 | 56,63 | 53,69 | 53,95 | -4,14% | 177.962,00 |
| 06.08.2019 | 57,66 | 58,02 | 56,23 | 56,28 | -0,42% | 83.328,00 |
| 05.08.2019 | 56,69 | 58,11 | 55,94 | 56,52 | -6,56% | 106.303,00 |
| 02.08.2019 | 61,04 | 61,94 | 60,24 | 60,49 | -0,62% | 36.969,00 |
| 01.08.2019 | 64,19 | 64,19 | 60,63 | 60,87 | -5,08% | 53.930,00 |
| 31.07.2019 | 63,64 | 64,76 | 63,23 | 64,13 | -0,11% | 42.116,00 |
| 30.07.2019 | 63,90 | 64,80 | 63,64 | 64,20 | -0,53% | 75.989,00 |
| 29.07.2019 | 64,29 | 64,81 | 63,20 | 64,54 | 0,30% | 49.839,00 |
| 26.07.2019 | 65,86 | 66,05 | 63,98 | 64,35 | -2,37% | 133.790,00 |
| 25.07.2019 | 66,35 | 66,51 | 64,52 | 65,91 | -0,47% | 58.203,00 |
| 24.07.2019 | 65,21 | 66,51 | 65,00 | 66,22 | 1,22% | 51.581,00 |