1,090$
3,81%
Echtzeit-Aktienkurs 111 Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 111 Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,06 | 1,11 | 1,06 | 1,09 | 3,73% | - |
| 01.05.2024 | 1,02 | 1,06 | 1,02 | 1,05 | 0,96% | 22.411,00 |
| 30.04.2024 | 1,06 | 1,07 | 0,99 | 1,04 | -2,35% | 26.963,00 |
| 29.04.2024 | 1,02 | 1,08 | 1,02 | 1,07 | 3,40% | 9.216,00 |
| 26.04.2024 | 0,98 | 1,05 | 0,98 | 1,03 | 1,98% | 16.243,00 |
| 25.04.2024 | 1,04 | 1,04 | 1,00 | 1,01 | -3,81% | 19.007,00 |
| 24.04.2024 | 1,10 | 1,10 | 1,05 | 1,05 | -3,67% | 11.788,00 |
| 23.04.2024 | 1,09 | 1,11 | 1,05 | 1,09 | 2,83% | 25.086,00 |
| 22.04.2024 | 1,03 | 1,13 | 1,01 | 1,06 | 3,92% | 23.173,00 |
| 19.04.2024 | 1,05 | 1,05 | 1,02 | 1,02 | 2,00% | 9.279,00 |
| 18.04.2024 | 1,03 | 1,13 | 1,00 | 1,00 | 3,08% | 12.071,00 |
| 17.04.2024 | 1,00 | 1,08 | 0,97 | 0,97 | -2,99% | 27.285,00 |
| 16.04.2024 | 1,02 | 1,08 | 1,00 | 1,00 | -1,96% | 75.765,00 |
| 15.04.2024 | 1,08 | 1,11 | 1,01 | 1,02 | -7,27% | 44.457,00 |
| 12.04.2024 | 1,08 | 1,13 | 1,06 | 1,10 | 2,80% | 30.104,00 |
| 11.04.2024 | 1,14 | 1,17 | 1,06 | 1,07 | -5,31% | 19.172,00 |
| 10.04.2024 | 1,13 | 1,15 | 1,13 | 1,13 | -1,74% | 49.239,00 |
| 09.04.2024 | 1,15 | 1,20 | 1,13 | 1,15 | 1,77% | 124.507,00 |
| 08.04.2024 | 1,13 | 1,15 | 1,13 | 1,13 | 0,89% | 24.607,00 |
| 05.04.2024 | 1,14 | 1,16 | 1,10 | 1,12 | -1,75% | 61.721,00 |
| 04.04.2024 | 1,14 | 1,17 | 1,13 | 1,14 | 2,70% | 28.398,00 |
| 03.04.2024 | 1,18 | 1,22 | 1,11 | 1,11 | -4,31% | 45.308,00 |
| 02.04.2024 | 1,22 | 1,22 | 1,10 | 1,16 | -5,69% | 30.520,00 |
| 01.04.2024 | 1,18 | 1,24 | 1,16 | 1,23 | 6,03% | 62.941,00 |
| 28.03.2024 | 1,00 | 1,18 | 1,00 | 1,16 | 14,85% | 158.963,00 |
| 27.03.2024 | 1,00 | 1,03 | 0,99 | 1,01 | -2,88% | 83.239,00 |
| 26.03.2024 | 1,01 | 1,08 | 0,98 | 1,04 | -4,59% | 169.780,00 |
| 25.03.2024 | 1,06 | 1,11 | 1,06 | 1,09 | 2,83% | 74.184,00 |
| 22.03.2024 | 1,24 | 1,28 | 1,04 | 1,06 | -13,11% | 264.954,00 |
| 21.03.2024 | 1,45 | 1,58 | 1,21 | 1,22 | -20,26% | 274.281,00 |
| 20.03.2024 | 1,47 | 1,54 | 1,45 | 1,53 | 2,68% | 81.070,00 |
| 19.03.2024 | 1,39 | 1,54 | 1,32 | 1,49 | 0,00% | 87.083,00 |
| 18.03.2024 | 1,50 | 1,55 | 1,49 | 1,49 | -1,97% | 182.590,00 |
| 15.03.2024 | 1,47 | 1,53 | 1,47 | 1,52 | 2,01% | 211.240,00 |
| 14.03.2024 | 1,45 | 1,49 | 1,43 | 1,49 | 0,00% | 94.992,00 |
| 13.03.2024 | 1,41 | 1,51 | 1,40 | 1,49 | 4,93% | 155.375,00 |
| 12.03.2024 | 1,39 | 1,42 | 1,38 | 1,42 | 2,90% | 145.169,00 |
| 11.03.2024 | 1,33 | 1,39 | 1,29 | 1,38 | 1,55% | 23.660,00 |
| 08.03.2024 | 1,33 | 1,39 | 1,33 | 1,36 | 0,67% | 31.559,00 |
| 07.03.2024 | 1,40 | 1,40 | 1,33 | 1,35 | -2,88% | 26.934,00 |
| 06.03.2024 | 1,35 | 1,42 | 1,34 | 1,39 | 0,00% | 77.298,00 |
| 05.03.2024 | 1,28 | 1,39 | 1,28 | 1,39 | 2,96% | 89.387,00 |
| 04.03.2024 | 1,31 | 1,36 | 1,31 | 1,35 | -2,17% | 33.582,00 |
| 01.03.2024 | 1,38 | 1,40 | 1,33 | 1,38 | 0,73% | 55.376,00 |
| 29.02.2024 | 1,35 | 1,41 | 1,31 | 1,37 | 0,74% | 18.219,00 |
| 28.02.2024 | 1,35 | 1,40 | 1,32 | 1,36 | 0,74% | 28.171,00 |
| 27.02.2024 | 1,37 | 1,44 | 1,34 | 1,35 | -3,57% | 70.519,00 |
| 26.02.2024 | 1,35 | 1,44 | 1,34 | 1,40 | 3,70% | 19.545,00 |
| 23.02.2024 | 1,32 | 1,36 | 1,32 | 1,35 | 0,00% | 18.006,00 |
| 22.02.2024 | 1,33 | 1,36 | 1,28 | 1,35 | 1,50% | 46.964,00 |
| 21.02.2024 | 1,38 | 1,42 | 1,30 | 1,33 | -2,92% | 66.980,00 |
| 20.02.2024 | 1,45 | 1,49 | 1,37 | 1,37 | -8,67% | 15.411,00 |
| 16.02.2024 | 1,45 | 1,52 | 1,45 | 1,50 | -1,96% | 36.539,00 |
| 15.02.2024 | 1,42 | 1,56 | 1,42 | 1,53 | 4,79% | 38.983,00 |
| 14.02.2024 | 1,42 | 1,48 | 1,41 | 1,46 | 5,04% | 32.880,00 |
| 13.02.2024 | 1,47 | 1,47 | 1,38 | 1,39 | -7,33% | 13.474,00 |
| 12.02.2024 | 1,39 | 1,51 | 1,39 | 1,50 | 7,91% | 95.893,00 |
| 09.02.2024 | 1,39 | 1,42 | 1,37 | 1,39 | -0,71% | 23.528,00 |
| 08.02.2024 | 1,34 | 1,43 | 1,34 | 1,40 | 2,56% | 61.230,00 |
| 07.02.2024 | 1,25 | 1,40 | 1,25 | 1,37 | -2,50% | 151.488,00 |
| 06.02.2024 | 1,38 | 1,41 | 1,35 | 1,40 | 2,94% | 63.818,00 |
| 05.02.2024 | 1,39 | 1,39 | 1,36 | 1,36 | -2,86% | 17.309,00 |
| 02.02.2024 | 1,34 | 1,40 | 1,34 | 1,40 | 0,72% | 47.124,00 |
| 01.02.2024 | 1,37 | 1,40 | 1,37 | 1,39 | 1,46% | 17.723,00 |
| 31.01.2024 | 1,32 | 1,40 | 1,32 | 1,37 | 0,00% | 34.914,00 |
| 30.01.2024 | 1,42 | 1,42 | 1,37 | 1,37 | -4,86% | 85.043,00 |
| 29.01.2024 | 1,49 | 1,49 | 1,40 | 1,44 | -3,36% | 91.872,00 |
| 26.01.2024 | 1,57 | 1,57 | 1,48 | 1,49 | -2,61% | 40.609,00 |
| 25.01.2024 | 1,51 | 1,57 | 1,51 | 1,53 | 0,00% | 14.699,00 |
| 24.01.2024 | 1,56 | 1,60 | 1,49 | 1,53 | -1,29% | 39.515,00 |
| 23.01.2024 | 1,59 | 1,59 | 1,51 | 1,55 | 0,65% | 45.411,00 |
| 22.01.2024 | 1,43 | 1,55 | 1,43 | 1,54 | 5,48% | 73.705,00 |
| 19.01.2024 | 1,46 | 1,48 | 1,43 | 1,46 | 0,00% | 51.951,00 |
| 18.01.2024 | 1,51 | 1,51 | 1,46 | 1,46 | -3,31% | 26.898,00 |
| 17.01.2024 | 1,50 | 1,59 | 1,48 | 1,51 | -0,66% | 43.587,00 |
| 16.01.2024 | 1,54 | 1,64 | 1,49 | 1,52 | -1,94% | 103.795,00 |
| 12.01.2024 | 1,53 | 1,59 | 1,50 | 1,55 | 0,98% | 45.473,00 |
| 11.01.2024 | 1,50 | 1,55 | 1,50 | 1,54 | -0,97% | 41.023,00 |
| 10.01.2024 | 1,54 | 1,60 | 1,50 | 1,55 | 2,73% | 53.009,00 |
| 09.01.2024 | 1,54 | 1,64 | 1,50 | 1,51 | 1,25% | 66.788,00 |
| 08.01.2024 | 1,65 | 1,70 | 1,45 | 1,49 | -9,69% | 264.138,00 |
| 05.01.2024 | 1,69 | 1,73 | 1,60 | 1,65 | -2,37% | 158.960,00 |
| 04.01.2024 | 1,80 | 1,84 | 1,62 | 1,69 | -7,65% | 119.792,00 |
| 03.01.2024 | 1,66 | 1,85 | 1,65 | 1,83 | 10,91% | 198.992,00 |
| 02.01.2024 | 1,48 | 1,68 | 1,48 | 1,65 | 6,45% | 141.870,00 |
| 29.12.2023 | 1,50 | 1,59 | 1,45 | 1,55 | 0,32% | 104.528,00 |
| 28.12.2023 | 1,39 | 1,55 | 1,39 | 1,55 | 12,77% | 167.743,00 |
| 27.12.2023 | 1,43 | 1,47 | 1,35 | 1,37 | -5,52% | 201.959,00 |
| 26.12.2023 | 1,46 | 1,50 | 1,40 | 1,45 | -0,68% | 105.110,00 |
| 22.12.2023 | 1,46 | 1,54 | 1,36 | 1,46 | -2,67% | 99.451,00 |
| 21.12.2023 | 1,49 | 1,52 | 1,45 | 1,50 | 0,33% | 66.714,00 |
| 20.12.2023 | 1,53 | 1,53 | 1,45 | 1,50 | -0,99% | 71.089,00 |
| 19.12.2023 | 1,53 | 1,54 | 1,44 | 1,51 | -2,58% | 137.338,00 |
| 18.12.2023 | 1,55 | 1,60 | 1,51 | 1,55 | 0,65% | 62.234,00 |
| 15.12.2023 | 1,59 | 1,69 | 1,54 | 1,54 | -4,35% | 176.733,00 |
| 14.12.2023 | 1,54 | 1,62 | 1,44 | 1,61 | 3,21% | 172.386,00 |
| 13.12.2023 | 1,58 | 1,71 | 1,45 | 1,56 | 0,00% | 179.929,00 |
| 12.12.2023 | 1,75 | 1,86 | 1,56 | 1,56 | -9,83% | 262.901,00 |
| 11.12.2023 | 1,65 | 1,73 | 1,63 | 1,73 | 4,85% | 77.532,00 |
| 08.12.2023 | 1,60 | 1,75 | 1,60 | 1,65 | -1,20% | 207.093,00 |