91,590$
-0,99%
Echtzeit-Aktienkurs NetEase Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur NetEase Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 91,04 | 92,73 | 90,69 | 92,50 | 2,85% | 2.102.178,00 |
| 17.04.2024 | 90,09 | 90,40 | 89,19 | 89,94 | -0,51% | 1.109.896,00 |
| 16.04.2024 | 91,56 | 91,71 | 90,08 | 90,40 | -1,91% | 1.859.464,00 |
| 15.04.2024 | 93,03 | 93,47 | 91,73 | 92,16 | 0,01% | 1.650.875,00 |
| 12.04.2024 | 95,17 | 95,17 | 92,00 | 92,15 | -5,15% | 2.662.403,00 |
| 11.04.2024 | 98,62 | 98,87 | 95,73 | 97,15 | -2,36% | 1.679.019,00 |
| 10.04.2024 | 99,35 | 100,30 | 98,18 | 99,50 | -1,12% | 1.061.744,00 |
| 09.04.2024 | 100,57 | 100,75 | 99,01 | 100,63 | 3,77% | 2.168.590,00 |
| 08.04.2024 | 97,06 | 97,15 | 96,30 | 96,97 | 0,18% | 1.085.514,00 |
| 05.04.2024 | 96,10 | 98,25 | 95,89 | 96,80 | 0,77% | 1.110.209,00 |
| 04.04.2024 | 97,52 | 97,75 | 96,02 | 96,06 | -0,72% | 912.792,00 |
| 03.04.2024 | 96,81 | 97,84 | 95,72 | 96,76 | -0,08% | 1.208.339,00 |
| 02.04.2024 | 96,01 | 97,59 | 95,52 | 96,84 | -1,90% | 1.706.107,00 |
| 01.04.2024 | 103,47 | 103,87 | 98,34 | 98,72 | -4,59% | 3.090.727,00 |
| 28.03.2024 | 103,72 | 104,23 | 103,11 | 103,47 | -0,21% | 1.733.534,00 |
| 27.03.2024 | 103,00 | 103,99 | 102,86 | 103,69 | -0,45% | 847.249,00 |
| 26.03.2024 | 103,04 | 104,46 | 102,56 | 104,16 | 0,62% | 1.102.508,00 |
| 25.03.2024 | 103,97 | 104,83 | 102,56 | 103,52 | -1,90% | 964.318,00 |
| 22.03.2024 | 106,82 | 106,82 | 105,19 | 105,52 | -1,24% | 571.019,00 |
| 21.03.2024 | 107,06 | 108,19 | 106,04 | 106,84 | -0,53% | 907.374,00 |
| 20.03.2024 | 106,65 | 107,63 | 106,25 | 107,41 | 1,81% | 917.120,00 |
| 19.03.2024 | 104,87 | 105,63 | 103,60 | 105,50 | -0,25% | 762.324,00 |
| 18.03.2024 | 105,99 | 106,47 | 104,52 | 105,76 | -1,09% | 1.231.164,00 |
| 15.03.2024 | 108,12 | 108,40 | 106,68 | 106,93 | -0,56% | 1.571.124,00 |
| 14.03.2024 | 108,72 | 109,17 | 106,94 | 107,53 | -2,18% | 1.091.189,00 |
| 13.03.2024 | 109,10 | 111,12 | 109,10 | 109,93 | 0,93% | 1.492.755,00 |
| 12.03.2024 | 108,22 | 109,05 | 107,75 | 108,92 | 1,31% | 1.662.496,00 |
| 11.03.2024 | 107,11 | 108,88 | 106,86 | 107,51 | 1,49% | 1.370.297,00 |
| 08.03.2024 | 106,13 | 106,89 | 105,23 | 105,93 | 0,07% | 1.584.578,00 |
| 07.03.2024 | 104,01 | 106,37 | 103,92 | 105,86 | 2,19% | 1.351.954,00 |
| 06.03.2024 | 107,00 | 107,44 | 102,17 | 103,59 | -2,21% | 4.607.459,00 |
| 05.03.2024 | 106,60 | 107,33 | 104,67 | 105,93 | -2,70% | 1.619.427,00 |
| 04.03.2024 | 111,90 | 111,93 | 108,02 | 108,87 | -1,47% | 2.592.250,00 |
| 01.03.2024 | 110,00 | 112,00 | 109,51 | 110,49 | 2,38% | 1.557.221,00 |
| 29.02.2024 | 109,05 | 113,50 | 106,77 | 107,92 | -3,88% | 3.556.235,00 |
| 28.02.2024 | 113,65 | 113,77 | 112,00 | 112,28 | -0,79% | 1.664.227,00 |
| 27.02.2024 | 111,90 | 114,50 | 111,19 | 113,17 | 5,29% | 2.121.588,00 |
| 26.02.2024 | 108,30 | 108,48 | 107,02 | 107,48 | -1,08% | 1.015.504,00 |
| 23.02.2024 | 108,72 | 109,50 | 107,52 | 108,65 | -0,12% | 715.376,00 |
| 22.02.2024 | 107,77 | 109,43 | 107,19 | 108,78 | 1,77% | 1.162.104,00 |
| 21.02.2024 | 109,23 | 109,23 | 106,28 | 106,89 | -0,69% | 2.527.608,00 |
| 20.02.2024 | 108,08 | 109,22 | 106,80 | 107,63 | -0,12% | 1.619.614,00 |
| 16.02.2024 | 109,61 | 109,90 | 107,75 | 107,76 | -0,05% | 769.616,00 |
| 15.02.2024 | 107,58 | 108,14 | 106,77 | 107,81 | 0,19% | 925.069,00 |
| 14.02.2024 | 106,49 | 107,62 | 105,89 | 107,61 | 2,89% | 746.303,00 |
| 13.02.2024 | 106,57 | 106,70 | 104,20 | 104,59 | -3,25% | 1.055.228,00 |
| 12.02.2024 | 107,39 | 108,77 | 107,32 | 108,11 | 1,39% | 1.404.583,00 |
| 09.02.2024 | 106,07 | 106,79 | 104,16 | 106,62 | 1,84% | 611.846,00 |
| 08.02.2024 | 105,81 | 106,03 | 104,34 | 104,69 | -1,55% | 1.103.298,00 |
| 07.02.2024 | 103,98 | 106,41 | 103,90 | 106,34 | -0,95% | 1.030.189,00 |
| 06.02.2024 | 105,29 | 107,61 | 104,27 | 107,37 | 6,63% | 2.500.475,00 |
| 05.02.2024 | 100,42 | 101,24 | 100,17 | 100,69 | 1,88% | 1.310.049,00 |
| 02.02.2024 | 98,97 | 99,86 | 98,19 | 98,83 | -2,05% | 1.178.435,00 |
| 01.02.2024 | 100,29 | 101,76 | 100,14 | 100,90 | 3,33% | 1.281.156,00 |
| 31.01.2024 | 96,90 | 98,66 | 96,76 | 97,65 | 0,09% | 1.344.853,00 |
| 30.01.2024 | 96,33 | 98,56 | 96,33 | 97,56 | -1,75% | 1.426.543,00 |
| 29.01.2024 | 102,32 | 102,39 | 98,25 | 99,30 | -2,89% | 2.306.989,00 |
| 26.01.2024 | 102,20 | 102,58 | 101,02 | 102,26 | -1,20% | 1.337.086,00 |
| 25.01.2024 | 102,00 | 103,63 | 101,19 | 103,50 | 3,25% | 2.671.687,00 |
| 24.01.2024 | 101,65 | 102,67 | 99,50 | 100,24 | 2,24% | 3.306.242,00 |
| 23.01.2024 | 96,53 | 98,45 | 96,36 | 98,04 | 7,85% | 3.643.901,00 |
| 22.01.2024 | 88,14 | 91,30 | 88,08 | 90,90 | -0,87% | 2.733.619,00 |
| 19.01.2024 | 89,45 | 91,82 | 88,66 | 91,70 | 2,53% | 3.344.930,00 |
| 18.01.2024 | 88,54 | 89,67 | 87,84 | 89,44 | 1,21% | 2.322.454,00 |
| 17.01.2024 | 86,00 | 88,39 | 85,80 | 88,37 | -1,38% | 3.357.115,00 |
| 16.01.2024 | 89,53 | 91,75 | 89,27 | 89,61 | -1,59% | 2.892.134,00 |
| 12.01.2024 | 89,78 | 91,20 | 89,78 | 91,06 | 0,70% | 1.134.050,00 |
| 11.01.2024 | 90,00 | 90,80 | 89,40 | 90,43 | 1,65% | 1.611.080,00 |
| 10.01.2024 | 89,70 | 90,14 | 88,93 | 88,96 | -0,55% | 1.251.007,00 |
| 09.01.2024 | 89,67 | 89,77 | 88,90 | 89,45 | -0,70% | 1.599.466,00 |
| 08.01.2024 | 88,77 | 90,53 | 88,07 | 90,08 | -1,22% | 2.823.177,00 |
| 05.01.2024 | 93,70 | 93,71 | 91,18 | 91,19 | -4,89% | 3.148.170,00 |
| 04.01.2024 | 94,52 | 96,33 | 93,91 | 95,88 | -0,35% | 2.112.233,00 |
| 03.01.2024 | 93,62 | 96,54 | 92,52 | 96,22 | 4,05% | 3.158.755,00 |
| 02.01.2024 | 92,00 | 92,97 | 91,41 | 92,47 | -0,74% | 3.103.736,00 |
| 29.12.2023 | 91,95 | 94,13 | 91,26 | 93,16 | 4,32% | 5.090.373,00 |
| 28.12.2023 | 89,94 | 91,22 | 89,15 | 89,30 | 1,92% | 3.372.062,00 |
| 27.12.2023 | 88,52 | 89,47 | 87,11 | 87,62 | -4,97% | 7.497.544,00 |
| 26.12.2023 | 92,20 | 94,46 | 91,16 | 92,20 | 5,21% | 8.078.185,00 |
| 22.12.2023 | 82,00 | 90,46 | 81,30 | 87,64 | -16,07% | 21.217.615,00 |
| 21.12.2023 | 103,61 | 104,43 | 102,68 | 104,41 | 2,30% | 1.165.083,00 |
| 20.12.2023 | 103,16 | 103,90 | 102,01 | 102,06 | -1,15% | 1.285.575,00 |
| 19.12.2023 | 103,37 | 104,86 | 103,06 | 103,25 | 0,33% | 1.162.961,00 |
| 18.12.2023 | 102,58 | 103,04 | 101,80 | 102,91 | 0,02% | 1.068.661,00 |
| 15.12.2023 | 104,78 | 104,78 | 102,71 | 102,89 | -1,48% | 1.984.156,00 |
| 14.12.2023 | 105,19 | 105,22 | 103,53 | 104,44 | -2,33% | 1.878.657,00 |
| 13.12.2023 | 107,50 | 107,99 | 105,36 | 106,93 | 0,24% | 1.239.215,00 |
| 12.12.2023 | 105,88 | 106,80 | 105,10 | 106,67 | 1,60% | 889.476,00 |
| 11.12.2023 | 104,80 | 105,67 | 104,57 | 105,00 | 0,44% | 1.740.648,00 |
| 08.12.2023 | 104,80 | 105,26 | 104,13 | 104,54 | -0,21% | 1.101.107,00 |
| 07.12.2023 | 104,89 | 105,12 | 104,17 | 104,76 | 2,15% | 2.022.194,00 |
| 06.12.2023 | 104,97 | 105,41 | 102,45 | 102,56 | -0,11% | 1.521.120,00 |
| 05.12.2023 | 101,18 | 103,42 | 100,69 | 102,67 | -1,45% | 2.589.016,00 |
| 04.12.2023 | 106,70 | 106,70 | 103,88 | 104,18 | -4,75% | 1.991.956,00 |
| 01.12.2023 | 112,01 | 112,64 | 109,11 | 109,38 | -3,61% | 1.969.044,00 |
| 30.11.2023 | 113,37 | 113,72 | 111,26 | 113,48 | -0,12% | 1.262.232,00 |
| 29.11.2023 | 113,37 | 114,59 | 113,32 | 113,62 | -0,52% | 771.699,00 |
| 28.11.2023 | 114,17 | 115,00 | 113,34 | 114,21 | -0,08% | 1.043.267,00 |
| 27.11.2023 | 113,01 | 115,10 | 112,84 | 114,30 | -0,96% | 1.596.722,00 |
| 24.11.2023 | 112,49 | 115,43 | 112,36 | 115,41 | -1,16% | 1.576.043,00 |