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 |
|---|---|---|---|---|---|---|
| 21.02.2025 | 6,62 | 7,37 | 6,55 | 7,20 | -55,25% | 1.282.409,00 |
| 20.02.2025 | 16,26 | 16,81 | 16,05 | 16,09 | -1,05% | 252.312,00 |
| 19.02.2025 | 15,95 | 16,99 | 15,91 | 16,26 | 1,88% | 372.957,00 |
| 18.02.2025 | 15,76 | 16,04 | 15,64 | 15,96 | 1,08% | 226.203,00 |
| 14.02.2025 | 15,94 | 16,10 | 15,52 | 15,79 | -0,44% | 302.589,00 |
| 13.02.2025 | 15,50 | 15,87 | 15,25 | 15,86 | 2,99% | 135.457,00 |
| 12.02.2025 | 15,40 | 15,65 | 15,30 | 15,40 | 0,39% | 180.769,00 |
| 11.02.2025 | 15,68 | 15,93 | 15,32 | 15,34 | -2,91% | 256.277,00 |
| 10.02.2025 | 16,05 | 16,15 | 15,75 | 15,80 | -1,86% | 193.208,00 |
| 07.02.2025 | 16,58 | 16,61 | 15,92 | 16,10 | -2,84% | 260.475,00 |
| 06.02.2025 | 16,00 | 16,57 | 15,81 | 16,57 | 4,28% | 306.342,00 |
| 05.02.2025 | 15,76 | 15,99 | 15,70 | 15,89 | 0,00% | 253.653,00 |
| 04.02.2025 | 15,94 | 16,18 | 15,76 | 15,89 | 0,00% | 280.555,00 |
| 03.02.2025 | 15,62 | 15,98 | 15,55 | 15,89 | 1,34% | 195.734,00 |
| 31.01.2025 | 16,10 | 16,15 | 15,55 | 15,68 | -2,79% | 284.590,00 |
| 30.01.2025 | 15,85 | 16,22 | 15,72 | 16,13 | 2,28% | 314.815,00 |
| 29.01.2025 | 15,82 | 16,05 | 15,68 | 15,77 | -0,94% | 168.188,00 |
| 28.01.2025 | 15,62 | 15,93 | 15,39 | 15,92 | 1,86% | 168.494,00 |
| 27.01.2025 | 15,71 | 15,76 | 15,36 | 15,63 | -0,76% | 184.855,00 |
| 24.01.2025 | 15,75 | 15,87 | 15,62 | 15,75 | -0,13% | 127.045,00 |
| 23.01.2025 | 15,61 | 15,98 | 15,50 | 15,77 | 0,13% | 146.630,00 |
| 22.01.2025 | 15,62 | 15,88 | 15,26 | 15,75 | 0,32% | 168.913,00 |
| 21.01.2025 | 15,96 | 16,08 | 15,53 | 15,70 | -1,38% | 228.526,00 |
| 17.01.2025 | 15,79 | 15,98 | 15,60 | 15,92 | 1,47% | 495.784,00 |
| 16.01.2025 | 16,04 | 16,15 | 15,05 | 15,69 | 27,66% | 1.972.367,00 |
| 15.01.2025 | 10,94 | 12,35 | 10,94 | 12,29 | 13,27% | 179.803,00 |
| 14.01.2025 | 10,74 | 10,94 | 10,67 | 10,85 | 3,53% | 84.004,00 |
| 13.01.2025 | 10,47 | 10,54 | 10,26 | 10,48 | -0,85% | 28.026,00 |
| 10.01.2025 | 10,60 | 10,65 | 10,25 | 10,57 | -1,40% | 70.541,00 |
| 08.01.2025 | 10,68 | 10,76 | 10,59 | 10,72 | -0,56% | 41.021,00 |
| 07.01.2025 | 10,77 | 10,96 | 10,74 | 10,78 | -0,55% | 26.953,00 |
| 06.01.2025 | 11,10 | 11,25 | 10,59 | 10,84 | -1,90% | 115.611,00 |
| 03.01.2025 | 11,15 | 11,40 | 10,89 | 11,05 | -1,07% | 70.778,00 |
| 02.01.2025 | 11,08 | 11,34 | 10,95 | 11,17 | -0,36% | 30.584,00 |
| 31.12.2024 | 11,34 | 11,41 | 11,02 | 11,21 | -0,71% | 38.698,00 |
| 30.12.2024 | 11,16 | 11,34 | 10,92 | 11,29 | -0,09% | 30.781,00 |
| 27.12.2024 | 11,60 | 11,65 | 11,14 | 11,30 | -3,75% | 80.963,00 |
| 26.12.2024 | 11,33 | 11,85 | 11,30 | 11,74 | 3,53% | 75.097,00 |
| 24.12.2024 | 10,98 | 11,59 | 10,86 | 11,34 | 3,00% | 47.067,00 |
| 23.12.2024 | 11,42 | 11,46 | 10,87 | 11,01 | -4,26% | 56.334,00 |
| 20.12.2024 | 11,19 | 11,64 | 11,10 | 11,50 | 3,42% | 157.094,00 |
| 19.12.2024 | 11,62 | 11,78 | 11,07 | 11,12 | -2,88% | 63.598,00 |
| 18.12.2024 | 11,79 | 11,90 | 11,25 | 11,45 | -2,80% | 69.151,00 |
| 17.12.2024 | 11,48 | 11,94 | 11,20 | 11,78 | 0,17% | 45.652,00 |
| 16.12.2024 | 11,57 | 12,32 | 11,57 | 11,76 | 0,51% | 88.005,00 |
| 13.12.2024 | 11,43 | 11,73 | 11,26 | 11,70 | 1,56% | 42.113,00 |
| 12.12.2024 | 11,26 | 11,74 | 11,26 | 11,52 | 1,77% | 69.452,00 |
| 11.12.2024 | 11,64 | 11,79 | 11,26 | 11,32 | -4,23% | 47.752,00 |
| 10.12.2024 | 12,13 | 12,13 | 11,66 | 11,82 | -3,82% | 69.752,00 |
| 09.12.2024 | 12,20 | 13,11 | 12,05 | 12,29 | 1,65% | 142.208,00 |
| 06.12.2024 | 12,17 | 12,17 | 11,41 | 12,09 | -0,66% | 121.971,00 |
| 05.12.2024 | 12,21 | 12,35 | 11,91 | 12,17 | 0,33% | 83.974,00 |
| 04.12.2024 | 12,20 | 12,79 | 11,58 | 12,13 | -3,65% | 159.499,00 |
| 03.12.2024 | 12,80 | 13,02 | 12,32 | 12,59 | -1,56% | 123.875,00 |
| 02.12.2024 | 11,37 | 12,80 | 11,36 | 12,79 | 11,80% | 512.698,00 |
| 29.11.2024 | 10,30 | 11,55 | 10,12 | 11,44 | 14,40% | 321.749,00 |
| 27.11.2024 | 10,00 | 10,37 | 9,92 | 10,00 | 1,94% | 79.984,00 |
| 26.11.2024 | 9,94 | 10,16 | 9,74 | 9,81 | -1,41% | 72.198,00 |
| 25.11.2024 | 10,20 | 10,50 | 9,91 | 9,95 | -2,74% | 107.886,00 |
| 22.11.2024 | 9,62 | 10,29 | 9,62 | 10,23 | 5,14% | 117.508,00 |
| 20.11.2024 | 9,69 | 10,25 | 9,67 | 9,73 | -1,62% | 115.453,00 |
| 19.11.2024 | 10,10 | 10,11 | 9,72 | 9,89 | -1,69% | 132.916,00 |
| 18.11.2024 | 10,55 | 10,78 | 10,03 | 10,06 | -3,41% | 109.519,00 |
| 15.11.2024 | 10,61 | 10,68 | 10,30 | 10,42 | -1,19% | 53.740,00 |
| 14.11.2024 | 10,48 | 10,64 | 10,15 | 10,54 | -0,47% | 67.770,00 |
| 13.11.2024 | 10,98 | 11,26 | 10,51 | 10,59 | -1,67% | 56.856,00 |
| 12.11.2024 | 11,60 | 11,60 | 10,67 | 10,77 | -7,24% | 126.830,00 |
| 11.11.2024 | 10,80 | 11,68 | 10,67 | 11,61 | 7,90% | 236.402,00 |
| 08.11.2024 | 10,95 | 11,31 | 10,60 | 10,76 | -3,32% | 252.007,00 |
| 07.11.2024 | 11,13 | 11,32 | 10,78 | 11,13 | 2,39% | 129.251,00 |
| 06.11.2024 | 10,95 | 11,10 | 10,53 | 10,87 | -1,90% | 96.326,00 |
| 05.11.2024 | 10,75 | 11,13 | 10,62 | 11,08 | 4,43% | 114.011,00 |
| 04.11.2024 | 10,66 | 10,87 | 10,43 | 10,61 | 0,47% | 68.141,00 |
| 01.11.2024 | 10,90 | 10,90 | 10,34 | 10,56 | -2,40% | 68.020,00 |
| 31.10.2024 | 11,00 | 11,02 | 10,59 | 10,82 | -2,17% | 88.493,00 |
| 30.10.2024 | 11,10 | 11,35 | 10,77 | 11,06 | -2,04% | 147.233,00 |
| 29.10.2024 | 10,82 | 11,30 | 10,71 | 11,29 | 4,63% | 228.181,00 |
| 28.10.2024 | 9,50 | 10,88 | 9,49 | 10,79 | 14,91% | 459.910,00 |
| 25.10.2024 | 9,00 | 9,49 | 8,87 | 9,39 | 5,15% | 135.284,00 |
| 24.10.2024 | 8,92 | 9,04 | 8,87 | 8,93 | -0,56% | 61.884,00 |
| 23.10.2024 | 9,17 | 9,17 | 8,87 | 8,98 | -1,21% | 67.776,00 |
| 22.10.2024 | 9,27 | 9,37 | 9,05 | 9,09 | -1,94% | 67.862,00 |
| 21.10.2024 | 9,09 | 9,28 | 8,93 | 9,27 | 0,98% | 81.328,00 |
| 18.10.2024 | 9,07 | 9,18 | 8,85 | 9,18 | 5,03% | 101.277,00 |
| 17.10.2024 | 8,89 | 8,89 | 8,59 | 8,74 | -2,67% | 178.166,00 |
| 16.10.2024 | 8,92 | 9,24 | 8,91 | 8,98 | 0,67% | 98.860,00 |
| 15.10.2024 | 9,02 | 9,35 | 8,76 | 8,92 | -3,04% | 243.238,00 |
| 14.10.2024 | 9,57 | 9,66 | 9,16 | 9,20 | -4,47% | 158.371,00 |
| 11.10.2024 | 9,23 | 9,64 | 8,99 | 9,63 | 2,99% | 143.109,00 |
| 10.10.2024 | 9,61 | 9,61 | 9,23 | 9,35 | -2,60% | 131.412,00 |
| 09.10.2024 | 9,44 | 9,74 | 9,18 | 9,60 | -1,64% | 221.493,00 |
| 08.10.2024 | 9,69 | 9,94 | 9,28 | 9,76 | -6,42% | 144.133,00 |
| 07.10.2024 | 11,02 | 11,67 | 10,30 | 10,43 | -2,61% | 175.674,00 |
| 04.10.2024 | 10,45 | 10,76 | 10,25 | 10,71 | 3,18% | 110.290,00 |
| 03.10.2024 | 10,52 | 10,80 | 10,14 | 10,38 | -4,86% | 140.933,00 |
| 02.10.2024 | 11,81 | 11,85 | 10,58 | 10,91 | -2,85% | 397.998,00 |
| 01.10.2024 | 10,98 | 11,45 | 10,61 | 11,23 | 3,69% | 295.266,00 |
| 30.09.2024 | 10,80 | 11,95 | 10,57 | 10,83 | 5,04% | 610.604,00 |
| 27.09.2024 | 9,71 | 10,88 | 9,65 | 10,31 | 7,28% | 367.063,00 |
| 26.09.2024 | 9,53 | 10,03 | 9,42 | 9,61 | 5,95% | 447.515,00 |