0,700$
-2,10%
Echtzeit-Aktienkurs Dou Yu International Holdings Ltd. (ADR)
Bid:
Ask:
Aktienkurse zur Dou Yu International Holdings Ltd. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 7,74 | 7,91 | 7,70 | 7,72 | -0,77% | 32.509,00 |
| 28.08.2025 | 7,74 | 7,78 | 7,45 | 7,78 | 1,17% | 31.670,00 |
| 27.08.2025 | 7,15 | 7,98 | 7,15 | 7,69 | -2,16% | 115.222,00 |
| 26.08.2025 | 8,56 | 8,56 | 7,81 | 7,86 | -8,28% | 194.631,00 |
| 25.08.2025 | 8,28 | 8,65 | 8,26 | 8,57 | 3,50% | 63.608,00 |
| 22.08.2025 | 8,15 | 8,38 | 7,94 | 8,28 | 1,85% | 102.225,00 |
| 21.08.2025 | 8,25 | 8,39 | 7,90 | 8,13 | -1,51% | 112.575,00 |
| 20.08.2025 | 8,20 | 8,59 | 8,02 | 8,26 | 1,16% | 114.861,00 |
| 19.08.2025 | 8,28 | 8,50 | 8,02 | 8,16 | -1,21% | 87.281,00 |
| 18.08.2025 | 7,77 | 8,65 | 7,74 | 8,26 | 14,33% | 174.245,00 |
| 15.08.2025 | 7,29 | 7,32 | 7,09 | 7,23 | -0,76% | 41.842,00 |
| 14.08.2025 | 7,40 | 7,62 | 7,25 | 7,28 | -2,93% | 59.551,00 |
| 13.08.2025 | 7,22 | 7,50 | 7,15 | 7,50 | 4,17% | 55.049,00 |
| 12.08.2025 | 7,36 | 7,37 | 7,08 | 7,20 | -1,37% | 42.838,00 |
| 11.08.2025 | 7,48 | 7,48 | 7,13 | 7,30 | -2,41% | 58.970,00 |
| 08.08.2025 | 7,46 | 7,66 | 7,25 | 7,48 | 0,81% | 70.453,00 |
| 07.08.2025 | 7,70 | 7,75 | 7,38 | 7,42 | -3,64% | 65.160,00 |
| 06.08.2025 | 7,73 | 7,86 | 7,61 | 7,70 | -0,39% | 46.714,00 |
| 05.08.2025 | 7,85 | 8,00 | 7,51 | 7,73 | -0,85% | 43.840,00 |
| 04.08.2025 | 7,96 | 8,19 | 7,77 | 7,80 | -0,75% | 29.942,00 |
| 01.08.2025 | 8,66 | 8,66 | 7,68 | 7,86 | -9,30% | 101.372,00 |
| 31.07.2025 | 8,51 | 8,75 | 8,47 | 8,66 | 0,70% | 62.464,00 |
| 30.07.2025 | 8,96 | 9,00 | 8,45 | 8,60 | -4,44% | 111.791,00 |
| 29.07.2025 | 9,13 | 9,34 | 8,90 | 9,00 | -1,42% | 99.513,00 |
| 28.07.2025 | 8,50 | 9,21 | 8,50 | 9,13 | 7,54% | 85.322,00 |
| 25.07.2025 | 8,65 | 9,00 | 8,33 | 8,49 | -1,62% | 97.522,00 |
| 24.07.2025 | 8,56 | 8,70 | 8,48 | 8,63 | 0,23% | 59.577,00 |
| 23.07.2025 | 8,53 | 8,73 | 8,45 | 8,61 | 0,70% | 45.081,00 |
| 22.07.2025 | 8,61 | 8,61 | 8,30 | 8,55 | 0,00% | 81.069,00 |
| 21.07.2025 | 8,03 | 8,65 | 7,95 | 8,55 | 6,61% | 119.261,00 |
| 18.07.2025 | 7,91 | 8,21 | 7,86 | 8,02 | 1,78% | 44.617,00 |
| 17.07.2025 | 7,79 | 8,03 | 7,76 | 7,88 | 1,68% | 26.028,00 |
| 16.07.2025 | 8,35 | 8,35 | 7,74 | 7,75 | -7,68% | 104.141,00 |
| 15.07.2025 | 7,79 | 8,40 | 7,65 | 8,40 | 6,67% | 164.454,00 |
| 14.07.2025 | 7,30 | 7,90 | 7,29 | 7,87 | 6,78% | 68.739,00 |
| 11.07.2025 | 7,33 | 7,39 | 7,14 | 7,37 | 0,96% | 32.526,00 |
| 10.07.2025 | 7,11 | 7,44 | 7,05 | 7,30 | 2,53% | 39.040,00 |
| 09.07.2025 | 7,11 | 7,37 | 7,10 | 7,12 | 0,85% | 61.335,00 |
| 08.07.2025 | 7,05 | 7,28 | 7,03 | 7,06 | 1,00% | 80.470,00 |
| 07.07.2025 | 7,50 | 7,68 | 6,99 | 6,99 | -7,91% | 105.124,00 |
| 03.07.2025 | 6,87 | 7,59 | 6,87 | 7,59 | 10,48% | 106.371,00 |
| 02.07.2025 | 6,53 | 6,87 | 6,53 | 6,87 | 5,53% | 46.455,00 |
| 01.07.2025 | 6,48 | 6,57 | 6,35 | 6,51 | 0,46% | 37.533,00 |
| 30.06.2025 | 6,50 | 6,54 | 6,43 | 6,48 | -0,92% | 14.696,00 |
| 27.06.2025 | 6,38 | 6,54 | 6,38 | 6,54 | 2,03% | 24.355,00 |
| 26.06.2025 | 6,44 | 6,58 | 6,35 | 6,41 | -0,70% | 24.674,00 |
| 25.06.2025 | 6,45 | 6,48 | 6,40 | 6,46 | 0,08% | 23.592,00 |
| 24.06.2025 | 6,52 | 6,58 | 6,41 | 6,45 | -0,62% | 24.187,00 |
| 23.06.2025 | 6,58 | 6,62 | 6,42 | 6,49 | -1,52% | 50.488,00 |
| 20.06.2025 | 6,46 | 6,59 | 6,20 | 6,59 | 2,01% | 144.567,00 |
| 18.06.2025 | 6,51 | 6,59 | 6,37 | 6,46 | -1,22% | 36.317,00 |
| 17.06.2025 | 6,60 | 6,67 | 6,45 | 6,54 | -0,61% | 32.346,00 |
| 16.06.2025 | 6,71 | 6,83 | 6,42 | 6,58 | -0,45% | 38.842,00 |
| 13.06.2025 | 6,50 | 6,68 | 6,39 | 6,61 | 0,46% | 36.024,00 |
| 12.06.2025 | 6,60 | 6,62 | 6,50 | 6,58 | -0,45% | 26.302,00 |
| 11.06.2025 | 6,62 | 6,73 | 6,52 | 6,61 | 0,46% | 36.167,00 |
| 10.06.2025 | 6,80 | 6,80 | 6,56 | 6,58 | -2,52% | 44.840,00 |
| 09.06.2025 | 6,88 | 6,95 | 6,72 | 6,75 | -2,46% | 66.306,00 |
| 06.06.2025 | 6,69 | 6,92 | 6,56 | 6,92 | 3,90% | 32.487,00 |
| 05.06.2025 | 6,66 | 6,80 | 6,53 | 6,66 | 0,60% | 83.428,00 |
| 04.06.2025 | 6,64 | 6,70 | 6,56 | 6,62 | 0,46% | 48.450,00 |
| 03.06.2025 | 6,61 | 6,64 | 6,56 | 6,59 | 0,00% | 27.633,00 |
| 02.06.2025 | 6,63 | 6,80 | 6,57 | 6,59 | 0,46% | 41.644,00 |
| 30.05.2025 | 6,62 | 6,72 | 6,52 | 6,56 | -2,53% | 43.671,00 |
| 29.05.2025 | 6,78 | 6,79 | 6,65 | 6,73 | -0,30% | 39.377,00 |
| 28.05.2025 | 6,65 | 6,83 | 6,60 | 6,75 | 0,60% | 63.703,00 |
| 27.05.2025 | 6,63 | 6,76 | 6,55 | 6,71 | 0,60% | 45.518,00 |
| 23.05.2025 | 6,66 | 6,71 | 6,56 | 6,67 | 0,15% | 37.851,00 |
| 22.05.2025 | 6,68 | 6,84 | 6,60 | 6,66 | -2,06% | 49.013,00 |
| 21.05.2025 | 6,90 | 7,00 | 6,77 | 6,80 | -1,31% | 29.163,00 |
| 20.05.2025 | 6,94 | 7,30 | 6,79 | 6,89 | -0,72% | 70.389,00 |
| 19.05.2025 | 6,90 | 7,13 | 6,89 | 6,94 | 0,14% | 53.680,00 |
| 16.05.2025 | 6,82 | 7,10 | 6,82 | 6,93 | 1,17% | 32.293,00 |
| 15.05.2025 | 6,96 | 7,00 | 6,78 | 6,85 | -2,14% | 30.875,00 |
| 14.05.2025 | 7,11 | 7,18 | 6,97 | 7,00 | -1,27% | 49.403,00 |
| 13.05.2025 | 7,24 | 7,37 | 7,05 | 7,09 | -1,39% | 63.899,00 |
| 12.05.2025 | 7,38 | 7,38 | 7,11 | 7,19 | 3,60% | 56.743,00 |
| 09.05.2025 | 7,41 | 7,41 | 6,90 | 6,94 | -4,80% | 65.349,00 |
| 08.05.2025 | 7,22 | 7,67 | 7,02 | 7,29 | 2,10% | 64.330,00 |
| 07.05.2025 | 7,54 | 7,65 | 7,11 | 7,14 | -6,67% | 61.627,00 |
| 06.05.2025 | 7,54 | 7,77 | 7,54 | 7,65 | 0,39% | 34.339,00 |
| 05.05.2025 | 7,63 | 7,94 | 7,52 | 7,62 | -1,55% | 68.041,00 |
| 02.05.2025 | 7,89 | 7,97 | 7,72 | 7,74 | 0,39% | 47.562,00 |
| 01.05.2025 | 7,51 | 7,84 | 7,43 | 7,71 | 3,49% | 45.592,00 |
| 30.04.2025 | 7,46 | 7,56 | 7,24 | 7,45 | -0,93% | 35.813,00 |
| 29.04.2025 | 7,20 | 7,54 | 7,14 | 7,52 | 4,01% | 46.397,00 |
| 28.04.2025 | 6,96 | 7,37 | 6,87 | 7,23 | 3,88% | 81.375,00 |
| 25.04.2025 | 6,73 | 6,99 | 6,70 | 6,96 | 2,35% | 49.109,00 |
| 24.04.2025 | 6,70 | 6,84 | 6,58 | 6,80 | 1,64% | 29.431,00 |
| 23.04.2025 | 6,69 | 6,95 | 6,60 | 6,69 | 2,92% | 64.560,00 |
| 22.04.2025 | 6,44 | 6,59 | 6,39 | 6,50 | 3,01% | 60.142,00 |
| 21.04.2025 | 6,28 | 6,49 | 6,07 | 6,31 | 0,00% | 86.413,00 |
| 17.04.2025 | 6,51 | 6,61 | 6,28 | 6,31 | -1,10% | 29.101,00 |
| 16.04.2025 | 6,38 | 6,47 | 6,28 | 6,38 | -2,89% | 55.199,00 |
| 15.04.2025 | 6,45 | 6,68 | 6,29 | 6,57 | 0,77% | 87.620,00 |
| 14.04.2025 | 6,24 | 6,61 | 6,08 | 6,52 | 7,77% | 130.518,00 |
| 11.04.2025 | 6,41 | 6,41 | 5,96 | 6,05 | -1,14% | 141.597,00 |
| 10.04.2025 | 6,26 | 6,33 | 6,05 | 6,12 | -2,70% | 105.330,00 |
| 09.04.2025 | 6,19 | 6,44 | 5,87 | 6,29 | 3,80% | 181.748,00 |
| 08.04.2025 | 6,54 | 6,65 | 5,95 | 6,06 | -2,42% | 138.442,00 |