Echtzeit-Aktienkurs YY INC.ADR CL A DL-,00001
Bid:
Ask:
Aktienkurse zur YY INC.ADR CL A DL-,00001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2019 | 56,11 | 56,28 | 54,98 | 55,15 | -0,61% | 762.618,00 |
| 24.12.2019 | 56,28 | 56,51 | 55,34 | 55,49 | -1,58% | 342.026,00 |
| 23.12.2019 | 56,44 | 57,00 | 55,92 | 56,38 | 0,32% | 1.103.250,00 |
| 20.12.2019 | 56,01 | 56,60 | 56,00 | 56,20 | -0,09% | 1.040.485,00 |
| 19.12.2019 | 56,62 | 57,00 | 55,81 | 56,25 | -0,79% | 872.916,00 |
| 18.12.2019 | 56,18 | 57,30 | 56,06 | 56,70 | 1,16% | 884.108,00 |
| 17.12.2019 | 56,65 | 57,26 | 55,88 | 56,05 | -0,02% | 1.096.384,00 |
| 16.12.2019 | 55,97 | 57,16 | 55,86 | 56,06 | 0,57% | 602.520,00 |
| 13.12.2019 | 57,53 | 57,53 | 55,55 | 55,74 | -2,14% | 1.125.880,00 |
| 12.12.2019 | 56,50 | 57,98 | 56,13 | 56,96 | 0,28% | 800.538,00 |
| 11.12.2019 | 56,24 | 56,84 | 54,80 | 56,80 | 1,79% | 966.726,00 |
| 10.12.2019 | 57,57 | 57,57 | 55,18 | 55,80 | -1,95% | 1.193.545,00 |
| 09.12.2019 | 58,70 | 58,95 | 56,68 | 56,91 | -3,10% | 1.111.141,00 |
| 06.12.2019 | 60,67 | 60,67 | 58,65 | 58,73 | -1,13% | 890.152,00 |
| 05.12.2019 | 60,48 | 61,76 | 59,29 | 59,40 | -0,67% | 908.754,00 |
| 04.12.2019 | 61,90 | 61,90 | 59,77 | 59,80 | -1,58% | 621.858,00 |
| 03.12.2019 | 62,05 | 62,48 | 60,04 | 60,76 | -4,09% | 873.915,00 |
| 02.12.2019 | 63,16 | 64,63 | 63,03 | 63,35 | -0,69% | 576.244,00 |
| 29.11.2019 | 61,95 | 63,84 | 61,95 | 63,79 | 1,32% | 531.754,00 |
| 27.11.2019 | 61,79 | 63,17 | 61,20 | 62,96 | 2,54% | 665.818,00 |
| 26.11.2019 | 62,32 | 62,80 | 61,20 | 61,40 | -2,31% | 891.858,00 |
| 25.11.2019 | 61,75 | 63,20 | 61,24 | 62,85 | 3,03% | 794.363,00 |
| 22.11.2019 | 61,40 | 61,52 | 60,28 | 61,00 | 0,00% | 588.744,00 |
| 21.11.2019 | 61,01 | 61,83 | 60,81 | 61,00 | -0,26% | 524.120,00 |
| 20.11.2019 | 61,42 | 62,28 | 60,54 | 61,16 | -1,97% | 608.546,00 |
| 19.11.2019 | 61,69 | 62,58 | 61,06 | 62,39 | 2,01% | 778.167,00 |
| 18.11.2019 | 61,38 | 61,38 | 59,36 | 61,16 | -1,05% | 879.687,00 |
| 15.11.2019 | 62,64 | 64,08 | 60,97 | 61,81 | 0,90% | 883.805,00 |
| 14.11.2019 | 63,48 | 63,48 | 60,76 | 61,26 | -2,50% | 826.600,00 |
| 13.11.2019 | 67,90 | 68,89 | 62,29 | 62,83 | -3,38% | 2.146.993,00 |
| 12.11.2019 | 65,02 | 65,38 | 63,83 | 65,03 | -0,52% | 1.026.188,00 |
| 11.11.2019 | 63,74 | 65,50 | 63,67 | 65,37 | 0,52% | 532.892,00 |
| 08.11.2019 | 64,50 | 65,69 | 64,29 | 65,03 | 0,59% | 534.545,00 |
| 07.11.2019 | 64,24 | 65,63 | 63,95 | 64,65 | 1,81% | 636.235,00 |
| 06.11.2019 | 64,10 | 64,28 | 62,62 | 63,50 | -0,84% | 668.593,00 |
| 05.11.2019 | 62,66 | 64,28 | 62,66 | 64,04 | 1,99% | 958.813,00 |
| 04.11.2019 | 60,55 | 62,84 | 60,32 | 62,79 | 5,58% | 1.088.367,00 |
| 01.11.2019 | 57,28 | 59,57 | 56,67 | 59,47 | 4,63% | 920.595,00 |
| 31.10.2019 | 56,62 | 56,96 | 55,40 | 56,84 | 0,62% | 464.043,00 |
| 30.10.2019 | 57,11 | 57,42 | 55,66 | 56,49 | -1,09% | 516.273,00 |
| 29.10.2019 | 58,28 | 58,80 | 57,00 | 57,11 | -2,87% | 565.925,00 |
| 28.10.2019 | 58,95 | 59,20 | 56,63 | 58,80 | 1,03% | 1.052.748,00 |
| 25.10.2019 | 57,39 | 58,94 | 57,28 | 58,20 | 0,59% | 595.054,00 |
| 24.10.2019 | 58,53 | 58,59 | 56,85 | 57,86 | -0,86% | 569.287,00 |
| 23.10.2019 | 57,87 | 58,67 | 57,41 | 58,36 | 0,41% | 387.179,00 |
| 22.10.2019 | 58,52 | 59,26 | 57,63 | 58,12 | -0,56% | 355.820,00 |
| 21.10.2019 | 57,40 | 58,67 | 57,40 | 58,45 | 1,42% | 574.233,00 |
| 18.10.2019 | 59,70 | 59,70 | 57,52 | 57,63 | -3,26% | 400.325,00 |
| 17.10.2019 | 59,93 | 60,39 | 59,34 | 59,57 | -0,12% | 391.334,00 |
| 16.10.2019 | 57,73 | 59,95 | 57,73 | 59,64 | 2,47% | 673.652,00 |
| 15.10.2019 | 57,39 | 58,39 | 56,92 | 58,20 | 2,56% | 655.140,00 |
| 14.10.2019 | 57,13 | 57,65 | 56,16 | 56,75 | -1,01% | 427.310,00 |
| 11.10.2019 | 57,80 | 58,87 | 57,30 | 57,33 | 1,76% | 580.355,00 |
| 10.10.2019 | 55,90 | 57,13 | 55,74 | 56,34 | 0,54% | 567.702,00 |
| 09.10.2019 | 55,68 | 56,45 | 54,77 | 56,04 | 1,85% | 454.176,00 |
| 08.10.2019 | 55,74 | 56,74 | 54,94 | 55,02 | -3,35% | 541.723,00 |
| 07.10.2019 | 57,42 | 58,20 | 55,93 | 56,93 | -0,89% | 413.682,00 |
| 04.10.2019 | 57,87 | 58,36 | 57,13 | 57,44 | -0,45% | 301.626,00 |
| 03.10.2019 | 55,70 | 58,54 | 55,12 | 57,70 | 4,04% | 1.084.335,00 |
| 02.10.2019 | 56,34 | 56,34 | 54,62 | 55,46 | -2,97% | 903.240,00 |
| 01.10.2019 | 56,27 | 58,06 | 56,27 | 57,16 | 1,65% | 859.666,00 |
| 30.09.2019 | 56,68 | 57,35 | 55,85 | 56,23 | 1,77% | 1.112.562,00 |
| 27.09.2019 | 59,74 | 60,64 | 53,05 | 55,25 | -6,66% | 2.686.201,00 |
| 26.09.2019 | 60,56 | 60,56 | 58,77 | 59,19 | -1,78% | 610.845,00 |
| 25.09.2019 | 58,83 | 60,67 | 58,83 | 60,26 | 1,60% | 528.514,00 |
| 24.09.2019 | 62,09 | 62,62 | 58,62 | 59,31 | -4,34% | 1.152.904,00 |
| 23.09.2019 | 62,53 | 63,59 | 61,83 | 62,00 | -1,95% | 926.698,00 |
| 20.09.2019 | 63,38 | 63,38 | 62,24 | 63,23 | 1,54% | 1.094.115,00 |
| 19.09.2019 | 62,44 | 63,34 | 62,16 | 62,27 | -0,76% | 717.919,00 |
| 18.09.2019 | 62,82 | 63,71 | 62,09 | 62,75 | -0,63% | 598.100,00 |
| 17.09.2019 | 61,19 | 63,63 | 60,56 | 63,15 | 2,42% | 1.801.685,00 |
| 16.09.2019 | 59,55 | 61,73 | 59,33 | 61,66 | 1,95% | 782.144,00 |
| 13.09.2019 | 59,89 | 60,94 | 59,89 | 60,48 | 1,36% | 607.265,00 |
| 12.09.2019 | 59,89 | 61,14 | 58,50 | 59,67 | 0,62% | 1.102.555,00 |
| 11.09.2019 | 58,47 | 59,48 | 57,09 | 59,30 | 2,42% | 1.099.576,00 |
| 10.09.2019 | 57,72 | 57,95 | 56,12 | 57,90 | 0,28% | 1.011.531,00 |
| 09.09.2019 | 57,54 | 59,01 | 57,25 | 57,74 | 0,43% | 732.504,00 |
| 06.09.2019 | 57,63 | 58,59 | 56,82 | 57,49 | 0,16% | 394.920,00 |
| 05.09.2019 | 56,50 | 58,65 | 56,42 | 57,40 | 3,05% | 818.417,00 |
| 04.09.2019 | 56,48 | 57,07 | 55,42 | 55,70 | 0,27% | 566.298,00 |
| 03.09.2019 | 57,17 | 57,23 | 55,43 | 55,55 | -2,80% | 533.566,00 |
| 30.08.2019 | 56,37 | 57,68 | 56,37 | 57,15 | 2,04% | 998.119,00 |
| 29.08.2019 | 55,87 | 56,82 | 55,79 | 56,01 | 1,84% | 672.471,00 |
| 28.08.2019 | 54,35 | 55,76 | 53,80 | 55,00 | 0,70% | 631.914,00 |
| 27.08.2019 | 54,36 | 55,69 | 54,36 | 54,62 | 0,66% | 1.061.263,00 |
| 26.08.2019 | 55,55 | 55,74 | 54,18 | 54,26 | -0,51% | 493.384,00 |
| 23.08.2019 | 54,96 | 55,84 | 54,13 | 54,54 | -0,85% | 987.622,00 |
| 22.08.2019 | 55,28 | 55,58 | 54,50 | 55,01 | -0,58% | 654.899,00 |
| 21.08.2019 | 57,67 | 57,90 | 54,85 | 55,33 | -2,30% | 924.695,00 |
| 20.08.2019 | 57,93 | 57,93 | 55,91 | 56,63 | -2,04% | 786.323,00 |
| 19.08.2019 | 56,10 | 58,20 | 55,70 | 57,81 | 5,88% | 1.732.163,00 |
| 16.08.2019 | 53,29 | 55,42 | 52,84 | 54,60 | 3,78% | 1.520.244,00 |
| 15.08.2019 | 54,39 | 54,45 | 51,58 | 52,61 | -1,39% | 1.197.739,00 |
| 14.08.2019 | 51,22 | 54,37 | 51,08 | 53,35 | -0,54% | 2.033.384,00 |
| 13.08.2019 | 51,89 | 54,00 | 51,00 | 53,64 | 3,61% | 1.803.374,00 |
| 12.08.2019 | 51,77 | 52,97 | 51,06 | 51,77 | -0,67% | 1.171.703,00 |
| 09.08.2019 | 54,94 | 54,94 | 51,98 | 52,12 | -5,68% | 1.130.033,00 |
| 08.08.2019 | 54,65 | 55,35 | 53,60 | 55,26 | 2,39% | 1.260.600,00 |
| 07.08.2019 | 55,74 | 56,68 | 53,69 | 53,97 | -4,04% | 1.920.761,00 |
| 06.08.2019 | 57,87 | 58,17 | 56,19 | 56,24 | -0,50% | 1.154.467,00 |