4,220$
0,24%
Echtzeit-Aktienkurs Net 1 UEPS Technologies Inc.
Bid:
Ask:
Aktienkurse zur Net 1 UEPS Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 4,22 | 4,22 | 4,22 | 4,22 | 0,24% | 2.400,00 |
| 22.04.2024 | 4,04 | 4,21 | 4,04 | 4,21 | 0,72% | 552,00 |
| 19.04.2024 | 4,18 | 4,18 | 4,18 | 4,18 | -0,95% | 8.200,00 |
| 18.04.2024 | 4,12 | 4,22 | 4,12 | 4,22 | 3,18% | 605,00 |
| 12.04.2024 | 4,09 | 4,09 | 4,09 | 4,09 | 2,00% | 1.072,00 |
| 11.04.2024 | 3,97 | 4,01 | 3,97 | 4,01 | 1,26% | 2.364,00 |
| 02.04.2024 | 4,12 | 4,12 | 3,96 | 3,96 | 0,25% | 10.300,00 |
| 01.04.2024 | 3,96 | 3,96 | 3,95 | 3,95 | 6,18% | 816,00 |
| 27.03.2024 | 3,68 | 3,72 | 3,68 | 3,72 | -0,27% | 310,00 |
| 22.03.2024 | 3,68 | 3,75 | 3,60 | 3,73 | 1,91% | 3.242,00 |
| 21.03.2024 | 3,75 | 3,75 | 3,62 | 3,66 | -1,61% | 12.707,00 |
| 20.03.2024 | 3,52 | 3,74 | 3,41 | 3,72 | 1,92% | 18.289,00 |
| 19.03.2024 | 3,72 | 3,72 | 3,58 | 3,65 | 0,00% | 5.538,00 |
| 18.03.2024 | 3,55 | 3,75 | 3,26 | 3,65 | -0,76% | 1.548,00 |
| 15.03.2024 | 3,60 | 3,75 | 3,53 | 3,68 | 4,49% | 4.468,00 |
| 14.03.2024 | 3,50 | 3,72 | 3,33 | 3,52 | -3,69% | 2.058,00 |
| 13.03.2024 | 3,51 | 3,75 | 3,49 | 3,66 | 0,69% | 33.955,00 |
| 12.03.2024 | 3,40 | 3,74 | 3,38 | 3,63 | -1,63% | 11.503,00 |
| 11.03.2024 | 3,65 | 3,70 | 3,51 | 3,69 | 2,50% | 297,00 |
| 08.03.2024 | 3,62 | 3,69 | 3,53 | 3,60 | 0,84% | 3.711,00 |
| 07.03.2024 | 3,53 | 3,65 | 3,52 | 3,57 | 0,85% | 702,00 |
| 06.03.2024 | 3,61 | 3,63 | 3,42 | 3,54 | 0,28% | 1.554,00 |
| 05.03.2024 | 3,40 | 3,63 | 3,40 | 3,53 | 3,22% | 2.034,00 |
| 04.03.2024 | 3,61 | 3,61 | 3,42 | 3,42 | -2,56% | 4.953,00 |
| 01.03.2024 | 3,51 | 3,83 | 3,42 | 3,51 | 2,03% | 4.055,00 |
| 29.02.2024 | 3,49 | 3,71 | 3,42 | 3,44 | 0,29% | 15.661,00 |
| 28.02.2024 | 3,46 | 3,64 | 3,42 | 3,43 | 0,59% | 3.057,00 |
| 27.02.2024 | 3,50 | 3,60 | 3,40 | 3,41 | -2,57% | 4.324,00 |
| 26.02.2024 | 3,52 | 3,68 | 3,50 | 3,50 | -0,57% | 16.392,00 |
| 23.02.2024 | 3,52 | 3,69 | 3,50 | 3,52 | -0,56% | 509,00 |
| 22.02.2024 | 3,59 | 3,81 | 3,50 | 3,54 | -1,39% | 1.726,00 |
| 21.02.2024 | 3,61 | 3,82 | 3,56 | 3,59 | -0,55% | 8.071,00 |
| 20.02.2024 | 3,70 | 3,74 | 3,57 | 3,61 | -0,55% | 2.506,00 |
| 16.02.2024 | 3,64 | 3,77 | 3,60 | 3,63 | -1,63% | 7.422,00 |
| 15.02.2024 | 3,71 | 3,71 | 3,63 | 3,69 | -2,89% | 4.718,00 |
| 14.02.2024 | 3,62 | 3,84 | 3,59 | 3,80 | 3,83% | 1.875,00 |
| 13.02.2024 | 3,65 | 3,79 | 3,56 | 3,66 | -1,61% | 16.775,00 |
| 12.02.2024 | 3,84 | 3,93 | 3,70 | 3,72 | -3,38% | 9.761,00 |
| 09.02.2024 | 3,93 | 3,93 | 3,75 | 3,85 | -1,38% | 13.922,00 |
| 08.02.2024 | 3,79 | 3,93 | 3,75 | 3,90 | 5,23% | 35.709,00 |
| 07.02.2024 | 3,75 | 3,83 | 3,45 | 3,71 | 3,83% | 38.211,00 |
| 06.02.2024 | 3,58 | 3,67 | 3,41 | 3,57 | -0,17% | 13.729,00 |
| 05.02.2024 | 3,43 | 3,63 | 3,43 | 3,58 | -1,68% | 7.675,00 |
| 02.02.2024 | 3,62 | 3,64 | 3,46 | 3,64 | 1,11% | 15.409,00 |
| 01.02.2024 | 3,40 | 3,64 | 3,36 | 3,60 | 6,82% | 14.212,00 |
| 31.01.2024 | 3,43 | 3,67 | 3,32 | 3,37 | -0,88% | 13.320,00 |
| 30.01.2024 | 3,29 | 3,40 | 3,29 | 3,40 | 3,03% | 14.189,00 |
| 29.01.2024 | 3,40 | 3,63 | 3,19 | 3,30 | 3,12% | 10.628,00 |
| 26.01.2024 | 3,25 | 3,42 | 3,10 | 3,20 | -3,03% | 4.443,00 |
| 25.01.2024 | 3,35 | 3,49 | 3,25 | 3,30 | 0,73% | 3.874,00 |
| 24.01.2024 | 3,49 | 3,49 | 3,22 | 3,28 | -2,79% | 3.672,00 |
| 23.01.2024 | 3,40 | 3,48 | 2,98 | 3,37 | -0,30% | 10.586,00 |
| 22.01.2024 | 3,19 | 3,49 | 3,19 | 3,38 | 4,00% | 5.517,00 |
| 19.01.2024 | 3,40 | 3,48 | 3,18 | 3,25 | -7,14% | 11.532,00 |
| 18.01.2024 | 3,42 | 3,71 | 3,10 | 3,50 | 0,29% | 19.706,00 |
| 17.01.2024 | 3,48 | 3,54 | 3,31 | 3,49 | -0,57% | 2.889,00 |
| 16.01.2024 | 3,57 | 3,68 | 3,40 | 3,51 | -1,96% | 10.072,00 |
| 12.01.2024 | 3,60 | 3,69 | 3,45 | 3,58 | -0,56% | 11.770,00 |
| 11.01.2024 | 3,67 | 3,72 | 3,54 | 3,60 | 0,28% | 2.126,00 |
| 10.01.2024 | 3,49 | 3,72 | 3,49 | 3,59 | 1,41% | 6.364,00 |
| 09.01.2024 | 3,61 | 3,72 | 3,47 | 3,54 | -4,32% | 13.710,00 |
| 08.01.2024 | 3,55 | 3,71 | 3,45 | 3,70 | 5,41% | 13.902,00 |
| 05.01.2024 | 3,67 | 3,67 | 3,50 | 3,51 | -1,13% | 4.545,00 |
| 04.01.2024 | 3,56 | 3,65 | 3,47 | 3,55 | -1,66% | 7.881,00 |
| 03.01.2024 | 3,63 | 3,68 | 3,52 | 3,61 | -1,90% | 11.152,00 |
| 02.01.2024 | 3,24 | 3,72 | 3,23 | 3,68 | 7,73% | 25.502,00 |
| 29.12.2023 | 3,25 | 3,42 | 3,23 | 3,42 | 1,67% | 21.993,00 |
| 28.12.2023 | 3,24 | 3,40 | 3,19 | 3,36 | 2,75% | 17.836,00 |
| 27.12.2023 | 3,33 | 3,36 | 3,21 | 3,27 | 0,31% | 21.297,00 |
| 26.12.2023 | 3,44 | 3,44 | 3,26 | 3,26 | -5,23% | 12.504,00 |
| 22.12.2023 | 3,40 | 3,45 | 3,36 | 3,44 | 2,69% | 13.298,00 |
| 21.12.2023 | 3,37 | 3,45 | 3,31 | 3,35 | -1,76% | 16.470,00 |
| 20.12.2023 | 3,20 | 3,44 | 3,20 | 3,41 | 3,33% | 12.346,00 |
| 19.12.2023 | 3,33 | 3,44 | 3,10 | 3,30 | -1,49% | 65.869,00 |
| 18.12.2023 | 3,36 | 3,36 | 3,25 | 3,35 | 2,13% | 12.737,00 |
| 15.12.2023 | 3,37 | 3,44 | 3,20 | 3,28 | -3,53% | 18.792,00 |
| 14.12.2023 | 3,46 | 3,64 | 3,24 | 3,40 | 3,98% | 24.357,00 |
| 13.12.2023 | 3,43 | 3,53 | 3,17 | 3,27 | -1,51% | 19.367,00 |
| 12.12.2023 | 3,39 | 3,63 | 3,30 | 3,32 | 0,00% | 5.236,00 |
| 11.12.2023 | 4,23 | 4,23 | 3,20 | 3,32 | -1,19% | 10.096,00 |
| 08.12.2023 | 3,41 | 3,64 | 3,35 | 3,36 | -4,00% | 11.974,00 |
| 07.12.2023 | 3,40 | 3,59 | 3,40 | 3,50 | 1,74% | 4.075,00 |
| 06.12.2023 | 3,47 | 3,66 | 3,39 | 3,44 | -2,55% | 5.059,00 |
| 05.12.2023 | 3,56 | 3,68 | 3,51 | 3,53 | 0,28% | 4.156,00 |
| 04.12.2023 | 3,50 | 3,60 | 3,46 | 3,52 | 0,86% | 12.241,00 |
| 01.12.2023 | 3,41 | 3,57 | 3,41 | 3,49 | -0,57% | 4.214,00 |
| 30.11.2023 | 3,56 | 3,62 | 3,51 | 3,51 | 0,00% | 14.480,00 |
| 29.11.2023 | 3,51 | 3,68 | 3,42 | 3,51 | -2,20% | 15.957,00 |
| 28.11.2023 | 3,75 | 3,75 | 3,52 | 3,59 | -1,94% | 13.088,00 |
| 27.11.2023 | 3,75 | 3,75 | 3,66 | 3,66 | -1,61% | 10.188,00 |
| 24.11.2023 | 3,76 | 3,76 | 3,55 | 3,72 | -3,38% | 14.801,00 |
| 22.11.2023 | 3,94 | 4,05 | 3,76 | 3,85 | -0,26% | 25.791,00 |
| 21.11.2023 | 3,75 | 4,04 | 3,69 | 3,86 | 0,26% | 17.575,00 |
| 20.11.2023 | 4,01 | 4,05 | 3,83 | 3,85 | -3,75% | 51.459,00 |
| 17.11.2023 | 4,00 | 4,13 | 3,77 | 4,00 | -1,23% | 10.662,00 |
| 16.11.2023 | 3,88 | 4,20 | 3,88 | 4,05 | -2,06% | 8.995,00 |
| 15.11.2023 | 4,02 | 4,19 | 4,02 | 4,14 | -1,31% | 2.991,00 |
| 14.11.2023 | 4,13 | 4,21 | 4,03 | 4,19 | 2,95% | 3.515,00 |
| 13.11.2023 | 4,25 | 4,49 | 4,05 | 4,07 | -0,97% | 9.554,00 |
| 10.11.2023 | 4,15 | 4,42 | 3,82 | 4,11 | 0,98% | 5.948,00 |