Börse:
14,983$
1,03%
Echtzeit-Aktienkurs Momo Inc. (ADRs)
Bid:
14,911$
Ask:
15,056$
Aktienkurse zur Momo Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2021 | 14,80 | 15,25 | 14,74 | 14,99 | 1,08% | 1.557.846,00 |
| 12.04.2021 | 15,22 | 15,25 | 14,59 | 14,83 | -6,14% | 2.947.521,00 |
| 09.04.2021 | 15,79 | 15,89 | 15,63 | 15,80 | -0,44% | 2.232.980,00 |
| 08.04.2021 | 15,65 | 15,90 | 15,57 | 15,87 | 2,26% | 2.187.060,00 |
| 07.04.2021 | 15,62 | 15,68 | 15,25 | 15,52 | -0,58% | 1.914.193,00 |
| 06.04.2021 | 15,11 | 15,82 | 15,03 | 15,61 | 3,17% | 2.866.084,00 |
| 05.04.2021 | 15,44 | 15,44 | 14,83 | 15,13 | -0,46% | 2.014.627,00 |
| 01.04.2021 | 14,95 | 15,36 | 14,82 | 15,20 | 3,12% | 2.823.479,00 |
| 31.03.2021 | 14,80 | 15,01 | 14,63 | 14,74 | -0,14% | 3.973.498,00 |
| 30.03.2021 | 14,26 | 14,79 | 13,95 | 14,76 | 2,86% | 4.847.650,00 |
| 29.03.2021 | 14,07 | 14,44 | 13,92 | 14,35 | -0,69% | 4.844.397,00 |
| 26.03.2021 | 14,00 | 14,46 | 13,60 | 14,45 | 3,58% | 6.257.812,00 |
| 25.03.2021 | 14,36 | 14,39 | 13,62 | 13,95 | -4,06% | 8.110.768,00 |
| 24.03.2021 | 15,31 | 15,49 | 14,39 | 14,54 | -5,28% | 5.593.664,00 |
| 23.03.2021 | 15,72 | 15,77 | 15,26 | 15,35 | -2,85% | 3.559.869,00 |
| 22.03.2021 | 16,42 | 16,45 | 15,77 | 15,80 | -3,19% | 3.250.405,00 |
| 19.03.2021 | 15,98 | 16,38 | 15,83 | 16,32 | 2,51% | 2.583.176,00 |
| 18.03.2021 | 15,73 | 16,33 | 15,60 | 15,92 | 0,38% | 2.751.373,00 |
| 17.03.2021 | 16,08 | 16,19 | 15,37 | 15,86 | -5,71% | 7.658.158,00 |
| 16.03.2021 | 17,18 | 17,34 | 16,59 | 16,82 | -1,87% | 3.134.648,00 |
| 15.03.2021 | 16,65 | 17,14 | 16,41 | 17,14 | 2,76% | 3.091.690,00 |
| 12.03.2021 | 16,40 | 16,69 | 16,12 | 16,68 | -0,30% | 1.846.785,00 |
| 11.03.2021 | 16,47 | 17,01 | 16,31 | 16,73 | 3,78% | 2.550.680,00 |
| 10.03.2021 | 16,85 | 17,00 | 15,99 | 16,12 | -4,05% | 3.900.207,00 |
| 09.03.2021 | 16,24 | 16,96 | 16,24 | 16,80 | 5,40% | 3.079.476,00 |
| 08.03.2021 | 16,25 | 16,47 | 15,83 | 15,94 | -3,57% | 3.737.595,00 |
| 05.03.2021 | 16,33 | 16,59 | 15,68 | 16,53 | 2,54% | 4.020.991,00 |
| 04.03.2021 | 16,22 | 16,37 | 15,69 | 16,12 | -1,65% | 4.943.678,00 |
| 03.03.2021 | 16,90 | 17,03 | 16,31 | 16,39 | -2,09% | 2.635.661,00 |
| 02.03.2021 | 17,09 | 17,44 | 16,74 | 16,74 | -0,95% | 3.146.813,00 |
| 01.03.2021 | 16,36 | 16,96 | 16,30 | 16,90 | 6,69% | 3.524.778,00 |
| 26.02.2021 | 16,03 | 16,42 | 15,52 | 15,84 | -2,10% | 4.028.776,00 |
| 25.02.2021 | 17,02 | 17,35 | 16,13 | 16,18 | -4,49% | 3.864.456,00 |
| 24.02.2021 | 16,69 | 17,03 | 16,30 | 16,94 | 1,93% | 3.254.817,00 |
| 23.02.2021 | 16,53 | 16,78 | 15,97 | 16,62 | -2,00% | 5.195.063,00 |
| 22.02.2021 | 17,69 | 18,00 | 16,96 | 16,96 | -7,02% | 7.992.601,00 |
| 19.02.2021 | 18,77 | 18,99 | 18,18 | 18,24 | -1,19% | 4.035.875,00 |
| 18.02.2021 | 18,62 | 18,85 | 17,85 | 18,46 | -4,85% | 6.187.677,00 |
| 17.02.2021 | 18,88 | 19,93 | 18,72 | 19,40 | -3,39% | 5.991.549,00 |
| 16.02.2021 | 20,81 | 20,99 | 19,78 | 20,08 | 0,50% | 10.268.368,00 |
| 12.02.2021 | 18,50 | 20,28 | 18,33 | 19,98 | 6,67% | 11.216.673,00 |
| 11.02.2021 | 18,64 | 19,05 | 18,11 | 18,73 | 3,03% | 7.972.295,00 |
| 10.02.2021 | 17,97 | 19,18 | 17,88 | 18,18 | 2,19% | 9.920.801,00 |
| 09.02.2021 | 16,73 | 17,82 | 16,64 | 17,79 | 6,98% | 4.873.503,00 |
| 08.02.2021 | 17,54 | 17,58 | 16,48 | 16,63 | -4,37% | 7.914.248,00 |
| 05.02.2021 | 17,49 | 17,52 | 16,87 | 17,39 | 2,41% | 6.357.725,00 |
| 04.02.2021 | 18,25 | 18,41 | 16,77 | 16,98 | -3,30% | 8.503.185,00 |
| 03.02.2021 | 16,52 | 17,68 | 16,49 | 17,56 | 7,73% | 7.046.199,00 |
| 02.02.2021 | 15,99 | 16,57 | 15,90 | 16,30 | 3,95% | 3.276.758,00 |
| 01.02.2021 | 15,61 | 15,83 | 15,38 | 15,68 | 2,62% | 1.789.110,00 |
| 29.01.2021 | 16,01 | 16,20 | 15,26 | 15,28 | -4,74% | 3.113.581,00 |
| 28.01.2021 | 16,35 | 16,49 | 15,83 | 16,04 | -1,78% | 3.392.067,00 |
| 27.01.2021 | 16,80 | 17,58 | 16,27 | 16,33 | -3,66% | 5.960.642,00 |
| 26.01.2021 | 16,69 | 17,08 | 16,30 | 16,95 | 2,60% | 5.881.704,00 |
| 25.01.2021 | 15,78 | 16,80 | 15,46 | 16,52 | 5,09% | 7.513.779,00 |
| 22.01.2021 | 15,34 | 15,91 | 15,31 | 15,72 | 1,22% | 3.077.752,00 |
| 21.01.2021 | 15,65 | 15,84 | 15,22 | 15,53 | -1,21% | 2.834.950,00 |
| 20.01.2021 | 15,67 | 16,05 | 15,50 | 15,72 | 1,62% | 4.885.857,00 |
| 19.01.2021 | 15,00 | 15,91 | 14,88 | 15,47 | 5,45% | 5.877.712,00 |
| 15.01.2021 | 15,19 | 15,24 | 14,47 | 14,67 | -3,23% | 4.763.376,00 |
| 14.01.2021 | 15,99 | 16,20 | 15,14 | 15,16 | -5,90% | 6.975.043,00 |
| 13.01.2021 | 15,55 | 16,74 | 15,54 | 16,11 | 4,00% | 12.475.883,00 |
| 12.01.2021 | 13,89 | 15,74 | 13,84 | 15,49 | 11,52% | 19.553.740,00 |
| 11.01.2021 | 13,98 | 14,20 | 13,84 | 13,89 | -1,98% | 2.447.623,00 |
| 08.01.2021 | 13,90 | 14,35 | 13,82 | 14,17 | 1,72% | 4.214.428,00 |
| 07.01.2021 | 14,06 | 14,07 | 13,67 | 13,93 | 0,07% | 2.553.119,00 |
| 06.01.2021 | 13,80 | 14,26 | 13,71 | 13,92 | 0,22% | 3.065.620,00 |
| 05.01.2021 | 13,84 | 14,07 | 13,71 | 13,89 | 1,68% | 2.269.466,00 |
| 04.01.2021 | 13,87 | 14,32 | 13,65 | 13,66 | -2,15% | 4.125.593,00 |
| 31.12.2020 | 13,70 | 14,20 | 13,57 | 13,96 | 2,72% | 3.998.567,00 |
| 30.12.2020 | 13,39 | 14,05 | 13,37 | 13,59 | 0,97% | 5.467.373,00 |
| 29.12.2020 | 13,02 | 13,65 | 13,02 | 13,46 | 3,54% | 3.081.613,00 |
| 28.12.2020 | 13,21 | 13,30 | 12,84 | 13,00 | -1,66% | 3.187.102,00 |
| 24.12.2020 | 13,40 | 13,42 | 13,08 | 13,22 | -2,00% | 2.252.126,00 |
| 23.12.2020 | 13,57 | 13,66 | 13,15 | 13,49 | -0,52% | 4.371.326,00 |
| 22.12.2020 | 13,79 | 13,94 | 13,36 | 13,56 | -1,24% | 2.650.608,00 |
| 21.12.2020 | 13,49 | 13,80 | 13,38 | 13,73 | -0,22% | 4.728.592,00 |
| 18.12.2020 | 13,59 | 13,95 | 13,53 | 13,76 | 0,22% | 5.085.214,00 |
| 17.12.2020 | 13,43 | 13,77 | 13,26 | 13,73 | 2,23% | 2.875.871,00 |
| 16.12.2020 | 12,76 | 13,46 | 12,70 | 13,43 | 4,27% | 4.335.638,00 |
| 15.12.2020 | 13,30 | 13,37 | 12,52 | 12,88 | -3,23% | 7.274.097,00 |
| 14.12.2020 | 13,11 | 13,35 | 13,02 | 13,31 | 2,31% | 4.400.835,00 |
| 11.12.2020 | 13,60 | 13,65 | 13,01 | 13,01 | -4,20% | 5.615.847,00 |
| 10.12.2020 | 13,77 | 13,89 | 13,46 | 13,58 | -1,24% | 2.804.493,00 |
| 09.12.2020 | 13,82 | 14,22 | 13,63 | 13,75 | -0,87% | 4.382.239,00 |
| 08.12.2020 | 13,28 | 13,91 | 13,08 | 13,87 | 4,36% | 5.060.277,00 |
| 07.12.2020 | 13,72 | 13,72 | 13,20 | 13,29 | -2,21% | 4.537.370,00 |
| 04.12.2020 | 13,94 | 14,12 | 13,53 | 13,59 | -1,74% | 4.883.738,00 |
| 03.12.2020 | 13,67 | 14,08 | 13,54 | 13,83 | 3,60% | 4.716.819,00 |
| 02.12.2020 | 13,75 | 13,76 | 13,20 | 13,35 | -1,62% | 6.517.302,00 |
| 01.12.2020 | 13,98 | 14,00 | 12,93 | 13,57 | -5,63% | 11.283.429,00 |
| 30.11.2020 | 15,20 | 15,20 | 14,30 | 14,38 | -4,89% | 7.827.444,00 |
| 27.11.2020 | 15,21 | 15,27 | 14,90 | 15,12 | 1,20% | 3.430.155,00 |
| 25.11.2020 | 15,05 | 15,07 | 14,72 | 14,94 | -1,45% | 2.707.786,00 |
| 24.11.2020 | 14,88 | 15,27 | 14,56 | 15,16 | 2,85% | 3.372.013,00 |
| 23.11.2020 | 15,25 | 15,25 | 14,70 | 14,74 | -3,72% | 3.710.058,00 |
| 20.11.2020 | 15,26 | 15,39 | 15,04 | 15,31 | 0,46% | 2.366.629,00 |
| 19.11.2020 | 15,04 | 15,31 | 14,77 | 15,24 | 1,87% | 3.645.724,00 |
| 18.11.2020 | 15,66 | 15,73 | 14,95 | 14,96 | -4,77% | 3.483.552,00 |
| 17.11.2020 | 15,96 | 15,99 | 15,27 | 15,71 | -0,44% | 3.051.024,00 |