Echtzeit-Aktienkurs Network-1 Technologies Inc.
Bid:
Ask:
Aktienkurse zur Network-1 Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 1,36 | 1,37 | 1,36 | 1,36 | -0,73% | 4.824,00 |
| 12.03.2025 | 1,36 | 1,38 | 1,36 | 1,37 | 0,74% | 7.628,00 |
| 11.03.2025 | 1,37 | 1,37 | 1,36 | 1,36 | 0,00% | 294,00 |
| 10.03.2025 | 1,38 | 1,38 | 1,36 | 1,36 | 0,37% | 6.756,00 |
| 07.03.2025 | 1,33 | 1,36 | 1,33 | 1,36 | 0,37% | 5.585,00 |
| 06.03.2025 | 1,34 | 1,38 | 1,34 | 1,35 | -3,57% | 11.524,00 |
| 05.03.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 4,48% | 7.743,00 |
| 04.03.2025 | 1,38 | 1,38 | 1,34 | 1,34 | -1,47% | 33.808,00 |
| 03.03.2025 | 1,36 | 1,38 | 1,36 | 1,36 | -1,45% | 10.680,00 |
| 28.02.2025 | 1,37 | 1,40 | 1,36 | 1,38 | -1,43% | 14.548,00 |
| 27.02.2025 | 1,39 | 1,41 | 1,35 | 1,40 | 0,00% | 22.390,00 |
| 26.02.2025 | 1,40 | 1,40 | 1,39 | 1,40 | 0,72% | 8.020,00 |
| 25.02.2025 | 1,39 | 1,39 | 1,36 | 1,39 | 0,72% | 47.383,00 |
| 24.02.2025 | 1,38 | 1,39 | 1,38 | 1,38 | 0,00% | 16.650,00 |
| 21.02.2025 | 1,42 | 1,42 | 1,38 | 1,38 | -1,78% | 5.340,00 |
| 20.02.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 1,08% | 11.579,00 |
| 19.02.2025 | 1,40 | 1,41 | 1,38 | 1,39 | 2,21% | 61.898,00 |
| 18.02.2025 | 1,38 | 1,40 | 1,34 | 1,36 | -1,81% | 43.092,00 |
| 14.02.2025 | 1,38 | 1,40 | 1,38 | 1,39 | -0,36% | 15.522,00 |
| 13.02.2025 | 1,40 | 1,40 | 1,36 | 1,39 | 0,72% | 34.325,00 |
| 12.02.2025 | 1,40 | 1,40 | 1,38 | 1,38 | 0,00% | 4.986,00 |
| 11.02.2025 | 1,38 | 1,40 | 1,38 | 1,38 | 1,40% | 4.421,00 |
| 10.02.2025 | 1,35 | 1,38 | 1,35 | 1,36 | -0,29% | 7.688,00 |
| 07.02.2025 | 1,37 | 1,38 | 1,35 | 1,37 | -0,73% | 22.818,00 |
| 06.02.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 1,10% | 2.922,00 |
| 05.02.2025 | 1,38 | 1,38 | 1,35 | 1,36 | 0,00% | 13.181,00 |
| 04.02.2025 | 1,36 | 1,38 | 1,36 | 1,36 | -0,73% | 5.798,00 |
| 03.02.2025 | 1,38 | 1,38 | 1,35 | 1,37 | 0,74% | 9.289,00 |
| 31.01.2025 | 1,35 | 1,36 | 1,35 | 1,36 | -0,73% | 1.957,00 |
| 30.01.2025 | 1,37 | 1,38 | 1,37 | 1,37 | 0,00% | 10.262,00 |
| 29.01.2025 | 1,35 | 1,38 | 1,35 | 1,37 | 0,00% | 11.302,00 |
| 28.01.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 0,15% | 9.426,00 |
| 27.01.2025 | 1,36 | 1,39 | 1,35 | 1,37 | -0,15% | 22.547,00 |
| 24.01.2025 | 1,35 | 1,40 | 1,35 | 1,37 | -2,14% | 6.266,00 |
| 23.01.2025 | 1,37 | 1,40 | 1,35 | 1,40 | 3,70% | 14.820,00 |
| 22.01.2025 | 1,40 | 1,40 | 1,35 | 1,35 | -0,74% | 7.661,00 |
| 21.01.2025 | 1,35 | 1,38 | 1,35 | 1,36 | -1,45% | 10.860,00 |
| 17.01.2025 | 1,41 | 1,41 | 1,36 | 1,38 | 1,25% | 18.412,00 |
| 16.01.2025 | 1,38 | 1,40 | 1,35 | 1,36 | -1,23% | 14.204,00 |
| 15.01.2025 | 1,37 | 1,41 | 1,35 | 1,38 | -0,72% | 13.347,00 |
| 14.01.2025 | 1,42 | 1,42 | 1,33 | 1,39 | -2,11% | 35.398,00 |
| 13.01.2025 | 1,43 | 1,43 | 1,40 | 1,42 | 0,00% | 8.675,00 |
| 10.01.2025 | 1,39 | 1,43 | 1,36 | 1,42 | -0,70% | 23.997,00 |
| 08.01.2025 | 1,39 | 1,45 | 1,34 | 1,43 | 0,70% | 8.089,00 |
| 07.01.2025 | 1,47 | 1,47 | 1,40 | 1,42 | -2,07% | 11.094,00 |
| 06.01.2025 | 1,45 | 1,45 | 1,40 | 1,45 | 0,69% | 25.400,00 |
| 03.01.2025 | 1,41 | 1,44 | 1,38 | 1,44 | 1,19% | 31.082,00 |
| 02.01.2025 | 1,35 | 1,44 | 1,35 | 1,42 | 6,99% | 39.285,00 |
| 31.12.2024 | 1,31 | 1,35 | 1,31 | 1,33 | 1,53% | 36.369,00 |
| 30.12.2024 | 1,35 | 1,40 | 1,31 | 1,31 | -6,43% | 50.206,00 |
| 27.12.2024 | 1,34 | 1,40 | 1,34 | 1,40 | 1,45% | 117.980,00 |
| 26.12.2024 | 1,33 | 1,40 | 1,29 | 1,38 | 2,68% | 724.717,00 |
| 24.12.2024 | 1,32 | 1,37 | 1,30 | 1,34 | 2,60% | 14.432,00 |
| 23.12.2024 | 1,23 | 1,32 | 1,23 | 1,31 | 2,34% | 24.660,00 |
| 20.12.2024 | 1,22 | 1,31 | 1,22 | 1,28 | 0,79% | 15.064,00 |
| 19.12.2024 | 1,26 | 1,30 | 1,22 | 1,27 | 0,79% | 26.753,00 |
| 18.12.2024 | 1,30 | 1,31 | 1,26 | 1,26 | -4,55% | 18.480,00 |
| 17.12.2024 | 1,29 | 1,32 | 1,28 | 1,32 | 3,13% | 14.962,00 |
| 16.12.2024 | 1,30 | 1,32 | 1,28 | 1,28 | 0,00% | 23.293,00 |
| 13.12.2024 | 1,28 | 1,30 | 1,28 | 1,28 | -3,03% | 1.320,00 |
| 12.12.2024 | 1,36 | 1,36 | 1,25 | 1,32 | -2,94% | 110.528,00 |
| 11.12.2024 | 1,37 | 1,40 | 1,34 | 1,36 | 0,00% | 41.265,00 |
| 10.12.2024 | 1,37 | 1,40 | 1,33 | 1,36 | 1,49% | 45.937,00 |
| 09.12.2024 | 1,29 | 1,36 | 1,29 | 1,34 | 3,08% | 2.609,00 |
| 06.12.2024 | 1,31 | 1,35 | 1,29 | 1,30 | -2,26% | 13.538,00 |
| 05.12.2024 | 1,33 | 1,35 | 1,32 | 1,33 | -1,48% | 3.423,00 |
| 04.12.2024 | 1,31 | 1,37 | 1,31 | 1,35 | 0,75% | 5.384,00 |
| 03.12.2024 | 1,33 | 1,34 | 1,32 | 1,34 | 0,75% | 2.423,00 |
| 02.12.2024 | 1,37 | 1,37 | 1,32 | 1,33 | -2,92% | 15.860,00 |
| 29.11.2024 | 1,37 | 1,39 | 1,35 | 1,37 | 2,24% | 8.508,00 |
| 27.11.2024 | 1,34 | 1,36 | 1,32 | 1,34 | 0,75% | 5.621,00 |
| 26.11.2024 | 1,35 | 1,35 | 1,31 | 1,33 | -0,75% | 5.018,00 |
| 25.11.2024 | 1,37 | 1,39 | 1,34 | 1,34 | -2,19% | 15.608,00 |
| 22.11.2024 | 1,39 | 1,39 | 1,35 | 1,37 | 0,00% | 9.935,00 |
| 21.11.2024 | 1,35 | 1,39 | 1,35 | 1,37 | 1,48% | 15.342,00 |
| 20.11.2024 | 1,39 | 1,39 | 1,32 | 1,35 | 2,27% | 12.590,00 |
| 19.11.2024 | 1,35 | 1,38 | 1,30 | 1,32 | -0,75% | 52.093,00 |
| 18.11.2024 | 1,29 | 1,38 | 1,29 | 1,33 | -1,48% | 33.006,00 |
| 15.11.2024 | 1,33 | 1,35 | 1,29 | 1,35 | 0,00% | 3.618,00 |
| 14.11.2024 | 1,29 | 1,35 | 1,29 | 1,35 | 2,27% | 369.447,00 |
| 13.11.2024 | 1,31 | 1,35 | 1,31 | 1,32 | 1,54% | 202.120,00 |
| 12.11.2024 | 1,30 | 1,33 | 1,30 | 1,30 | 0,00% | 9.236,00 |
| 11.11.2024 | 1,30 | 1,32 | 1,29 | 1,30 | -0,46% | 9.455,00 |
| 08.11.2024 | 1,31 | 1,31 | 1,28 | 1,31 | 1,24% | 9.646,00 |
| 07.11.2024 | 1,30 | 1,31 | 1,28 | 1,29 | 0,78% | 33.798,00 |
| 06.11.2024 | 1,29 | 1,34 | 1,27 | 1,28 | 0,00% | 51.467,00 |
| 05.11.2024 | 1,30 | 1,30 | 1,28 | 1,28 | 0,00% | 14.012,00 |
| 04.11.2024 | 1,34 | 1,34 | 1,28 | 1,28 | 0,00% | 11.004,00 |
| 01.11.2024 | 1,28 | 1,30 | 1,27 | 1,28 | -1,54% | 5.858,00 |
| 31.10.2024 | 1,26 | 1,31 | 1,26 | 1,30 | 0,78% | 16.446,00 |
| 30.10.2024 | 1,29 | 1,31 | 1,29 | 1,29 | 0,78% | 3.932,00 |
| 29.10.2024 | 1,31 | 1,31 | 1,28 | 1,28 | -1,54% | 8.075,00 |
| 28.10.2024 | 1,34 | 1,35 | 1,29 | 1,30 | -1,52% | 58.725,00 |
| 25.10.2024 | 1,34 | 1,37 | 1,32 | 1,32 | -2,22% | 36.784,00 |
| 24.10.2024 | 1,33 | 1,36 | 1,30 | 1,35 | 0,75% | 26.411,00 |
| 23.10.2024 | 1,29 | 1,34 | 1,29 | 1,34 | 3,88% | 71.955,00 |
| 22.10.2024 | 1,27 | 1,30 | 1,27 | 1,29 | 2,38% | 28.575,00 |
| 21.10.2024 | 1,34 | 1,35 | 1,26 | 1,26 | -5,26% | 20.517,00 |
| 18.10.2024 | 1,37 | 1,39 | 1,33 | 1,33 | -1,48% | 3.527,00 |
| 17.10.2024 | 1,30 | 1,35 | 1,27 | 1,35 | 4,65% | 25.485,00 |