Echtzeit-Aktienkurs Momo Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Momo Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 5,74 | 5,83 | 5,69 | 5,72 | 0,18% | 1.068.810,00 |
| 22.04.2024 | 5,64 | 5,74 | 5,63 | 5,71 | 2,15% | 1.850.188,00 |
| 19.04.2024 | 5,68 | 5,69 | 5,56 | 5,59 | -1,58% | 1.503.678,00 |
| 18.04.2024 | 5,59 | 5,72 | 5,58 | 5,68 | 2,90% | 2.172.277,00 |
| 17.04.2024 | 5,55 | 5,63 | 5,48 | 5,52 | -0,72% | 2.275.036,00 |
| 16.04.2024 | 5,44 | 5,62 | 5,41 | 5,56 | 2,02% | 1.765.031,00 |
| 15.04.2024 | 5,35 | 5,53 | 5,34 | 5,45 | 2,83% | 3.312.565,00 |
| 12.04.2024 | 5,52 | 5,56 | 5,30 | 5,30 | -4,33% | 2.304.144,00 |
| 11.04.2024 | 5,66 | 5,72 | 5,49 | 5,54 | -8,88% | 2.267.535,00 |
| 10.04.2024 | 6,18 | 6,27 | 6,00 | 6,08 | -2,09% | 2.874.451,00 |
| 09.04.2024 | 6,10 | 6,22 | 6,05 | 6,21 | 2,99% | 1.941.923,00 |
| 08.04.2024 | 5,95 | 6,09 | 5,95 | 6,03 | 0,67% | 1.808.389,00 |
| 05.04.2024 | 5,93 | 6,04 | 5,84 | 5,99 | 0,34% | 1.878.922,00 |
| 04.04.2024 | 6,18 | 6,35 | 5,96 | 5,97 | -3,55% | 3.472.435,00 |
| 03.04.2024 | 6,25 | 6,35 | 6,14 | 6,19 | -2,67% | 2.793.821,00 |
| 02.04.2024 | 6,34 | 6,50 | 6,29 | 6,36 | 0,95% | 2.723.455,00 |
| 01.04.2024 | 6,29 | 6,43 | 6,26 | 6,30 | 1,45% | 1.799.464,00 |
| 28.03.2024 | 6,25 | 6,44 | 6,18 | 6,21 | -0,48% | 2.176.258,00 |
| 27.03.2024 | 5,99 | 6,25 | 5,92 | 6,24 | 1,96% | 2.147.522,00 |
| 26.03.2024 | 5,92 | 6,19 | 5,84 | 6,12 | 3,55% | 3.447.728,00 |
| 25.03.2024 | 5,75 | 5,91 | 5,70 | 5,91 | 3,87% | 1.675.669,00 |
| 22.03.2024 | 5,80 | 5,82 | 5,69 | 5,69 | -3,72% | 1.664.326,00 |
| 21.03.2024 | 6,01 | 6,03 | 5,84 | 5,91 | -2,15% | 2.266.811,00 |
| 20.03.2024 | 6,00 | 6,04 | 5,83 | 6,04 | 1,85% | 2.421.547,00 |
| 19.03.2024 | 5,80 | 6,01 | 5,60 | 5,93 | 1,37% | 5.164.239,00 |
| 18.03.2024 | 5,95 | 5,96 | 5,70 | 5,85 | -2,01% | 3.916.605,00 |
| 15.03.2024 | 6,05 | 6,16 | 5,94 | 5,97 | 0,17% | 5.628.882,00 |
| 14.03.2024 | 5,90 | 6,26 | 5,59 | 5,96 | -22,29% | 13.977.176,00 |
| 13.03.2024 | 7,43 | 7,75 | 7,37 | 7,67 | 2,95% | 2.837.282,00 |
| 12.03.2024 | 7,22 | 7,58 | 7,20 | 7,45 | 5,52% | 2.628.896,00 |
| 11.03.2024 | 6,98 | 7,14 | 6,90 | 7,06 | 3,37% | 1.612.213,00 |
| 08.03.2024 | 6,90 | 6,96 | 6,71 | 6,83 | -0,15% | 990.688,00 |
| 07.03.2024 | 6,78 | 6,89 | 6,75 | 6,84 | -0,29% | 1.031.215,00 |
| 06.03.2024 | 6,75 | 6,92 | 6,75 | 6,86 | 2,69% | 1.248.874,00 |
| 05.03.2024 | 6,51 | 6,84 | 6,50 | 6,68 | 0,75% | 1.961.476,00 |
| 04.03.2024 | 6,86 | 6,87 | 6,58 | 6,63 | -3,21% | 1.204.998,00 |
| 01.03.2024 | 6,69 | 6,88 | 6,68 | 6,85 | 3,95% | 1.241.481,00 |
| 29.02.2024 | 6,77 | 6,84 | 6,59 | 6,59 | -2,08% | 1.706.564,00 |
| 28.02.2024 | 6,79 | 6,79 | 6,64 | 6,73 | -2,39% | 1.705.634,00 |
| 27.02.2024 | 6,83 | 6,91 | 6,71 | 6,90 | 2,00% | 2.304.595,00 |
| 26.02.2024 | 6,66 | 6,86 | 6,64 | 6,76 | 1,81% | 2.388.300,00 |
| 23.02.2024 | 6,54 | 6,73 | 6,50 | 6,64 | 2,15% | 3.071.128,00 |
| 22.02.2024 | 6,44 | 6,61 | 6,33 | 6,50 | 0,62% | 1.519.575,00 |
| 21.02.2024 | 6,36 | 6,53 | 6,32 | 6,46 | 2,22% | 983.083,00 |
| 20.02.2024 | 6,28 | 6,39 | 6,15 | 6,32 | 0,64% | 1.839.983,00 |
| 16.02.2024 | 6,26 | 6,34 | 6,23 | 6,28 | 0,80% | 2.016.705,00 |
| 15.02.2024 | 6,06 | 6,36 | 6,04 | 6,23 | 2,47% | 1.393.301,00 |
| 14.02.2024 | 6,17 | 6,17 | 6,05 | 6,08 | 0,00% | 1.219.286,00 |
| 13.02.2024 | 6,22 | 6,31 | 6,04 | 6,08 | -3,95% | 1.229.074,00 |
| 12.02.2024 | 6,19 | 6,35 | 6,15 | 6,33 | 3,43% | 1.927.164,00 |
| 09.02.2024 | 6,16 | 6,19 | 6,06 | 6,12 | 0,00% | 767.233,00 |
| 08.02.2024 | 6,17 | 6,22 | 5,97 | 6,12 | -1,13% | 1.815.134,00 |
| 07.02.2024 | 6,16 | 6,29 | 6,09 | 6,19 | 0,32% | 2.493.400,00 |
| 06.02.2024 | 6,04 | 6,26 | 5,97 | 6,17 | 5,65% | 5.701.393,00 |
| 05.02.2024 | 5,76 | 5,86 | 5,75 | 5,84 | 1,57% | 1.275.353,00 |
| 02.02.2024 | 5,85 | 5,90 | 5,75 | 5,75 | -1,88% | 1.846.323,00 |
| 01.02.2024 | 5,91 | 5,97 | 5,85 | 5,86 | -0,17% | 1.207.874,00 |
| 31.01.2024 | 5,80 | 6,03 | 5,79 | 5,87 | 0,51% | 2.361.357,00 |
| 30.01.2024 | 5,87 | 5,91 | 5,81 | 5,84 | -1,52% | 1.149.434,00 |
| 29.01.2024 | 6,06 | 6,10 | 5,91 | 5,93 | -1,98% | 1.294.914,00 |
| 26.01.2024 | 5,92 | 6,08 | 5,90 | 6,05 | 2,20% | 2.146.562,00 |
| 25.01.2024 | 6,08 | 6,08 | 5,88 | 5,92 | -1,50% | 1.439.696,00 |
| 24.01.2024 | 6,14 | 6,18 | 5,97 | 6,01 | -1,31% | 3.124.980,00 |
| 23.01.2024 | 6,06 | 6,17 | 5,98 | 6,09 | 1,84% | 2.867.815,00 |
| 22.01.2024 | 5,92 | 6,02 | 5,82 | 5,98 | -1,64% | 1.710.699,00 |
| 19.01.2024 | 6,02 | 6,16 | 6,01 | 6,08 | -0,49% | 1.235.547,00 |
| 18.01.2024 | 6,35 | 6,37 | 6,06 | 6,11 | -4,53% | 4.606.865,00 |
| 17.01.2024 | 6,31 | 6,42 | 6,23 | 6,40 | -1,84% | 1.266.192,00 |
| 16.01.2024 | 6,42 | 6,63 | 6,41 | 6,52 | 0,15% | 1.415.938,00 |
| 12.01.2024 | 6,60 | 6,65 | 6,45 | 6,51 | -1,81% | 1.077.842,00 |
| 11.01.2024 | 6,65 | 6,68 | 6,53 | 6,63 | 1,07% | 812.799,00 |
| 10.01.2024 | 6,64 | 6,70 | 6,48 | 6,56 | -1,50% | 997.757,00 |
| 09.01.2024 | 6,60 | 6,77 | 6,55 | 6,66 | 0,76% | 1.561.337,00 |
| 08.01.2024 | 6,57 | 6,68 | 6,51 | 6,61 | 0,15% | 1.199.752,00 |
| 05.01.2024 | 6,64 | 6,68 | 6,56 | 6,60 | -1,20% | 908.919,00 |
| 04.01.2024 | 6,70 | 6,75 | 6,66 | 6,68 | -1,47% | 944.734,00 |
| 03.01.2024 | 6,70 | 6,87 | 6,67 | 6,78 | 0,74% | 873.657,00 |
| 02.01.2024 | 6,85 | 6,91 | 6,71 | 6,73 | -3,17% | 1.016.913,00 |
| 29.12.2023 | 6,89 | 7,05 | 6,83 | 6,95 | 1,46% | 1.232.332,00 |
| 28.12.2023 | 6,83 | 6,97 | 6,73 | 6,85 | 2,39% | 1.115.426,00 |
| 27.12.2023 | 6,75 | 6,83 | 6,66 | 6,69 | -1,33% | 1.022.692,00 |
| 26.12.2023 | 6,87 | 6,98 | 6,74 | 6,78 | -1,88% | 965.987,00 |
| 22.12.2023 | 6,80 | 6,93 | 6,62 | 6,91 | -2,26% | 1.263.153,00 |
| 21.12.2023 | 7,01 | 7,08 | 6,99 | 7,07 | 2,32% | 635.859,00 |
| 20.12.2023 | 7,03 | 7,09 | 6,91 | 6,91 | -2,81% | 751.364,00 |
| 19.12.2023 | 7,00 | 7,18 | 7,00 | 7,11 | 1,43% | 956.087,00 |
| 18.12.2023 | 7,13 | 7,15 | 6,96 | 7,01 | -2,09% | 1.311.125,00 |
| 15.12.2023 | 6,96 | 7,28 | 6,94 | 7,16 | 3,47% | 2.396.323,00 |
| 14.12.2023 | 6,91 | 7,04 | 6,88 | 6,92 | 0,44% | 1.704.306,00 |
| 13.12.2023 | 7,00 | 7,02 | 6,84 | 6,89 | -1,57% | 1.632.846,00 |
| 12.12.2023 | 6,98 | 7,34 | 6,93 | 7,00 | 1,74% | 2.110.966,00 |
| 11.12.2023 | 7,16 | 7,23 | 6,82 | 6,88 | -4,44% | 2.485.538,00 |
| 08.12.2023 | 7,30 | 7,68 | 6,86 | 7,20 | 9,59% | 4.684.646,00 |
| 07.12.2023 | 6,61 | 6,70 | 6,53 | 6,57 | -0,30% | 1.291.611,00 |
| 06.12.2023 | 6,64 | 6,68 | 6,58 | 6,59 | 0,61% | 1.291.262,00 |
| 05.12.2023 | 6,63 | 6,74 | 6,46 | 6,55 | -1,06% | 1.651.334,00 |
| 04.12.2023 | 6,53 | 6,72 | 6,49 | 6,62 | 1,07% | 1.692.347,00 |
| 01.12.2023 | 6,43 | 6,58 | 6,35 | 6,55 | 1,39% | 1.435.997,00 |
| 30.11.2023 | 6,51 | 6,51 | 6,33 | 6,46 | -0,77% | 1.346.681,00 |
| 29.11.2023 | 6,61 | 6,67 | 6,23 | 6,51 | -2,11% | 1.156.660,00 |