98,530$
0,04%
Echtzeit-Aktienkurs NetEase Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur NetEase Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 98,61 | 99,69 | 97,46 | 98,53 | 0,04% | 772.647,00 |
| 09.05.2024 | 99,67 | 100,71 | 97,45 | 98,49 | 1,92% | 965.205,00 |
| 08.05.2024 | 96,08 | 96,73 | 95,46 | 96,63 | -0,28% | 1.233.887,00 |
| 07.05.2024 | 97,53 | 97,73 | 96,36 | 96,90 | -4,87% | 2.115.017,00 |
| 06.05.2024 | 103,00 | 103,22 | 100,13 | 101,86 | -1,13% | 2.654.902,00 |
| 03.05.2024 | 100,25 | 103,88 | 99,91 | 103,02 | 4,08% | 2.724.344,00 |
| 02.05.2024 | 96,48 | 99,23 | 95,91 | 98,98 | 5,29% | 2.001.052,00 |
| 01.05.2024 | 93,76 | 95,54 | 93,61 | 94,01 | 0,56% | 648.447,00 |
| 30.04.2024 | 95,05 | 95,73 | 93,42 | 93,49 | -3,25% | 1.039.754,00 |
| 29.04.2024 | 96,43 | 96,75 | 95,31 | 96,63 | 0,67% | 1.173.131,00 |
| 26.04.2024 | 95,58 | 97,12 | 95,43 | 95,99 | 1,99% | 1.192.329,00 |
| 25.04.2024 | 93,14 | 94,55 | 92,72 | 94,12 | 0,11% | 546.808,00 |
| 24.04.2024 | 94,56 | 94,82 | 93,41 | 94,02 | 1,01% | 904.242,00 |
| 23.04.2024 | 93,00 | 93,58 | 92,21 | 93,08 | -1,94% | 1.680.453,00 |
| 22.04.2024 | 93,62 | 95,36 | 92,57 | 94,92 | 1,51% | 1.374.423,00 |
| 19.04.2024 | 92,39 | 93,64 | 92,15 | 93,51 | 1,08% | 1.652.265,00 |
| 18.04.2024 | 91,04 | 92,73 | 90,69 | 92,51 | 2,86% | 1.886.902,00 |
| 17.04.2024 | 90,09 | 90,40 | 89,19 | 89,94 | -0,51% | 1.075.308,00 |
| 16.04.2024 | 91,56 | 91,71 | 90,08 | 90,40 | -1,91% | 1.622.516,00 |
| 15.04.2024 | 93,03 | 93,47 | 91,73 | 92,16 | 0,01% | 1.400.321,00 |
| 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% | 1.600.695,00 |
| 10.04.2024 | 99,35 | 100,30 | 98,18 | 99,50 | -1,12% | 999.181,00 |
| 09.04.2024 | 100,57 | 100,75 | 99,01 | 100,63 | 3,77% | 2.089.601,00 |
| 08.04.2024 | 97,06 | 97,15 | 96,30 | 96,97 | 0,18% | 1.005.420,00 |
| 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% | 880.318,00 |
| 03.04.2024 | 96,81 | 97,84 | 95,72 | 96,76 | -0,08% | 1.137.147,00 |
| 02.04.2024 | 96,01 | 97,59 | 95,52 | 96,84 | -1,90% | 1.436.977,00 |
| 01.04.2024 | 103,47 | 103,87 | 98,34 | 98,72 | -4,59% | 2.984.704,00 |
| 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 | -0,48% | 719.949,00 |
| 26.03.2024 | 103,04 | 104,46 | 102,56 | 104,19 | 0,65% | 1.066.446,00 |
| 25.03.2024 | 103,97 | 104,83 | 102,56 | 103,52 | -1,90% | 962.330,00 |
| 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 | -0,59% | 904.631,00 |
| 20.03.2024 | 106,65 | 107,63 | 106,25 | 107,47 | 1,87% | 885.235,00 |
| 19.03.2024 | 104,87 | 105,63 | 103,60 | 105,50 | -0,25% | 762.323,00 |
| 18.03.2024 | 105,99 | 106,47 | 104,52 | 105,76 | -1,09% | 870.105,00 |
| 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 | -2,17% | 832.749,00 |
| 13.03.2024 | 109,10 | 111,12 | 109,10 | 109,91 | 0,93% | 1.233.017,00 |
| 12.03.2024 | 108,22 | 109,05 | 107,75 | 108,90 | 1,29% | 1.366.544,00 |
| 11.03.2024 | 107,11 | 108,88 | 106,86 | 107,51 | 1,49% | 1.167.852,00 |
| 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% | 1.308.027,00 |
| 06.03.2024 | 107,00 | 107,44 | 102,17 | 103,59 | -2,21% | 3.785.622,00 |
| 05.03.2024 | 106,60 | 107,33 | 104,67 | 105,93 | -2,70% | 1.580.952,00 |
| 04.03.2024 | 111,90 | 111,93 | 108,02 | 108,87 | -1,47% | 2.323.254,00 |
| 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% | 3.546.833,00 |
| 28.02.2024 | 113,65 | 113,77 | 112,00 | 112,28 | -0,79% | 1.639.759,00 |
| 27.02.2024 | 111,90 | 114,50 | 111,19 | 113,17 | 5,29% | 2.022.612,00 |
| 26.02.2024 | 108,30 | 108,48 | 107,02 | 107,48 | -1,08% | 981.265,00 |
| 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% | 948.386,00 |
| 21.02.2024 | 109,23 | 109,23 | 106,28 | 106,89 | -0,69% | 1.182.849,00 |
| 20.02.2024 | 108,08 | 109,22 | 106,80 | 107,63 | -0,12% | 1.491.327,00 |
| 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% | 608.952,00 |
| 14.02.2024 | 106,49 | 107,62 | 105,89 | 107,61 | 2,89% | 695.549,00 |
| 13.02.2024 | 106,57 | 106,70 | 104,20 | 104,59 | -3,25% | 1.003.518,00 |
| 12.02.2024 | 107,39 | 108,77 | 107,32 | 108,11 | 1,39% | 1.025.215,00 |
| 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% | 1.098.543,00 |
| 07.02.2024 | 103,98 | 106,41 | 103,90 | 106,34 | -0,95% | 1.016.517,00 |
| 06.02.2024 | 105,29 | 107,61 | 104,27 | 107,37 | 6,63% | 2.426.316,00 |
| 05.02.2024 | 100,42 | 101,24 | 100,17 | 100,69 | 1,88% | 731.349,00 |
| 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% | 1.273.323,00 |
| 31.01.2024 | 96,90 | 98,66 | 96,76 | 97,65 | 0,09% | 1.080.233,00 |
| 30.01.2024 | 96,33 | 98,56 | 96,33 | 97,56 | -1,75% | 1.424.522,00 |
| 29.01.2024 | 102,32 | 102,39 | 98,25 | 99,30 | -2,89% | 2.174.008,00 |
| 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% | 2.654.077,00 |
| 24.01.2024 | 101,65 | 102,67 | 99,50 | 100,24 | 2,24% | 3.167.646,00 |
| 23.01.2024 | 96,53 | 98,45 | 96,36 | 98,04 | 7,85% | 3.634.021,00 |
| 22.01.2024 | 88,14 | 91,30 | 88,08 | 90,90 | -0,87% | 2.438.247,00 |
| 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% | 2.322.223,00 |
| 17.01.2024 | 86,00 | 88,39 | 85,80 | 88,37 | -1,38% | 3.319.957,00 |
| 16.01.2024 | 89,53 | 91,75 | 89,27 | 89,61 | -1,59% | 2.746.222,00 |
| 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% | 1.562.072,00 |
| 10.01.2024 | 89,70 | 90,14 | 88,93 | 88,96 | -0,55% | 1.205.454,00 |
| 09.01.2024 | 89,67 | 89,77 | 88,90 | 89,45 | -0,70% | 1.559.268,00 |
| 08.01.2024 | 88,77 | 90,53 | 88,07 | 90,08 | -1,22% | 2.550.594,00 |
| 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% | 2.014.890,00 |
| 03.01.2024 | 93,62 | 96,54 | 92,52 | 96,22 | 4,05% | 2.713.614,00 |
| 02.01.2024 | 92,00 | 92,97 | 91,41 | 92,47 | -0,74% | 2.587.504,00 |
| 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% | 3.359.078,00 |
| 27.12.2023 | 88,52 | 89,47 | 87,11 | 87,62 | -4,97% | 6.882.710,00 |
| 26.12.2023 | 92,20 | 94,46 | 91,16 | 92,20 | 5,21% | 8.037.558,00 |
| 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% | 860.485,00 |
| 20.12.2023 | 103,16 | 103,90 | 102,01 | 102,06 | -1,15% | 1.281.439,00 |
| 19.12.2023 | 103,37 | 104,86 | 103,06 | 103,25 | 0,33% | 964.322,00 |
| 18.12.2023 | 102,58 | 103,04 | 101,80 | 102,91 | 0,02% | 1.002.735,00 |