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 |
|---|---|---|---|---|---|---|
| 26.11.2025 | 7,10 | 7,20 | 7,08 | 7,14 | 0,56% | 9.371,00 |
| 25.11.2025 | 7,19 | 7,20 | 7,05 | 7,10 | -1,25% | 14.541,00 |
| 24.11.2025 | 6,80 | 7,20 | 6,79 | 7,19 | 6,36% | 20.749,00 |
| 21.11.2025 | 6,56 | 7,06 | 6,55 | 6,76 | 1,96% | 41.076,00 |
| 20.11.2025 | 6,70 | 7,03 | 6,63 | 6,63 | -5,01% | 44.647,00 |
| 19.11.2025 | 6,95 | 7,10 | 6,92 | 6,98 | 0,58% | 35.232,00 |
| 18.11.2025 | 6,70 | 7,05 | 6,70 | 6,94 | 3,58% | 42.783,00 |
| 17.11.2025 | 6,88 | 6,91 | 6,69 | 6,70 | -0,45% | 33.862,00 |
| 14.11.2025 | 6,74 | 6,98 | 6,69 | 6,73 | -0,44% | 30.480,00 |
| 13.11.2025 | 6,80 | 6,99 | 6,70 | 6,76 | -0,59% | 23.257,00 |
| 12.11.2025 | 6,68 | 6,90 | 6,68 | 6,80 | 0,07% | 21.557,00 |
| 11.11.2025 | 6,96 | 7,09 | 6,75 | 6,80 | -3,48% | 39.817,00 |
| 10.11.2025 | 6,89 | 7,09 | 6,85 | 7,04 | 2,47% | 42.146,00 |
| 07.11.2025 | 6,51 | 6,87 | 6,46 | 6,87 | 4,73% | 47.148,00 |
| 06.11.2025 | 6,75 | 6,75 | 6,52 | 6,56 | -3,53% | 49.505,00 |
| 05.11.2025 | 6,69 | 6,85 | 6,62 | 6,80 | 1,34% | 42.250,00 |
| 04.11.2025 | 6,63 | 6,87 | 6,62 | 6,71 | -1,18% | 60.165,00 |
| 03.11.2025 | 6,76 | 7,09 | 6,64 | 6,79 | -1,16% | 56.837,00 |
| 31.10.2025 | 6,77 | 7,04 | 6,77 | 6,87 | 1,78% | 58.506,00 |
| 30.10.2025 | 6,74 | 6,98 | 6,74 | 6,75 | -1,17% | 34.932,00 |
| 29.10.2025 | 6,98 | 7,08 | 6,83 | 6,83 | -1,87% | 56.697,00 |
| 28.10.2025 | 6,99 | 7,09 | 6,91 | 6,96 | -0,43% | 24.955,00 |
| 27.10.2025 | 7,01 | 7,25 | 6,94 | 6,99 | -2,10% | 27.618,00 |
| 24.10.2025 | 6,94 | 7,19 | 6,94 | 7,14 | 1,71% | 67.659,00 |
| 23.10.2025 | 7,06 | 7,14 | 6,85 | 7,02 | -0,57% | 42.761,00 |
| 22.10.2025 | 6,76 | 7,15 | 6,70 | 7,06 | 1,88% | 77.094,00 |
| 21.10.2025 | 6,78 | 7,07 | 6,69 | 6,93 | 0,87% | 38.723,00 |
| 20.10.2025 | 6,76 | 6,91 | 6,70 | 6,87 | 1,63% | 30.199,00 |
| 17.10.2025 | 6,66 | 6,86 | 6,59 | 6,76 | 1,96% | 29.868,00 |
| 16.10.2025 | 6,90 | 7,07 | 6,61 | 6,63 | -2,07% | 37.475,00 |
| 15.10.2025 | 6,87 | 6,92 | 6,66 | 6,77 | 0,00% | 53.928,00 |
| 14.10.2025 | 6,99 | 6,99 | 6,72 | 6,77 | -3,29% | 53.873,00 |
| 13.10.2025 | 7,10 | 7,19 | 6,85 | 7,00 | 2,34% | 66.514,00 |
| 10.10.2025 | 7,46 | 7,46 | 6,84 | 6,84 | -8,31% | 80.980,00 |
| 09.10.2025 | 7,40 | 7,55 | 7,35 | 7,46 | 0,81% | 47.333,00 |
| 08.10.2025 | 7,26 | 7,42 | 7,19 | 7,40 | 1,51% | 83.576,00 |
| 07.10.2025 | 7,45 | 7,48 | 7,26 | 7,29 | -1,75% | 72.256,00 |
| 06.10.2025 | 7,48 | 7,59 | 7,36 | 7,42 | -0,80% | 57.089,00 |
| 02.10.2025 | 7,50 | 7,55 | 7,40 | 7,48 | -0,27% | 55.646,00 |
| 01.10.2025 | 7,50 | 7,57 | 7,46 | 7,50 | -0,27% | 60.613,00 |
| 30.09.2025 | 7,50 | 7,54 | 7,45 | 7,52 | 0,40% | 73.132,00 |
| 29.09.2025 | 7,52 | 7,66 | 7,41 | 7,49 | 0,13% | 49.332,00 |
| 26.09.2025 | 7,56 | 7,56 | 7,40 | 7,48 | -1,97% | 47.015,00 |
| 25.09.2025 | 7,54 | 7,65 | 7,50 | 7,63 | -0,26% | 60.309,00 |
| 24.09.2025 | 7,63 | 7,80 | 7,57 | 7,65 | 1,32% | 65.442,00 |
| 23.09.2025 | 7,60 | 7,63 | 7,46 | 7,55 | -1,18% | 72.833,00 |
| 22.09.2025 | 7,68 | 7,74 | 7,52 | 7,64 | -0,78% | 59.803,00 |
| 19.09.2025 | 7,69 | 7,71 | 7,54 | 7,70 | -0,26% | 86.338,00 |
| 18.09.2025 | 7,69 | 7,81 | 7,57 | 7,72 | -0,90% | 72.804,00 |
| 17.09.2025 | 7,74 | 7,79 | 7,59 | 7,79 | 0,78% | 60.461,00 |
| 16.09.2025 | 7,83 | 7,83 | 7,55 | 7,73 | 0,39% | 76.190,00 |
| 15.09.2025 | 7,73 | 7,82 | 7,64 | 7,70 | 0,39% | 60.064,00 |
| 12.09.2025 | 8,08 | 8,08 | 7,64 | 7,67 | -4,48% | 91.507,00 |
| 11.09.2025 | 8,19 | 8,19 | 7,79 | 8,03 | -0,86% | 109.984,00 |
| 10.09.2025 | 7,99 | 8,10 | 7,69 | 8,10 | 1,38% | 76.725,00 |
| 09.09.2025 | 8,09 | 8,26 | 7,90 | 7,99 | -0,37% | 88.419,00 |
| 08.09.2025 | 7,78 | 8,09 | 7,63 | 8,02 | 3,48% | 71.034,00 |
| 05.09.2025 | 7,75 | 7,82 | 7,46 | 7,75 | 0,52% | 64.058,00 |
| 04.09.2025 | 8,00 | 8,22 | 7,60 | 7,71 | -5,75% | 67.754,00 |
| 03.09.2025 | 7,82 | 8,27 | 7,82 | 8,18 | 3,68% | 70.733,00 |
| 02.09.2025 | 7,64 | 7,89 | 7,61 | 7,89 | 2,20% | 27.387,00 |
| 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% | 31.461,00 |
| 27.08.2025 | 7,15 | 7,98 | 7,15 | 7,69 | -2,16% | 114.673,00 |
| 26.08.2025 | 8,56 | 8,56 | 7,81 | 7,86 | -8,28% | 121.476,00 |
| 25.08.2025 | 8,28 | 8,65 | 8,26 | 8,57 | 3,50% | 63.587,00 |
| 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% | 114.748,00 |
| 19.08.2025 | 8,28 | 8,50 | 8,02 | 8,16 | -1,21% | 87.253,00 |
| 18.08.2025 | 7,77 | 8,65 | 7,74 | 8,26 | 14,33% | 173.626,00 |
| 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% | 54.639,00 |
| 12.08.2025 | 7,36 | 7,37 | 7,08 | 7,20 | -1,19% | 42.838,00 |
| 11.08.2025 | 7,48 | 7,48 | 7,13 | 7,29 | -2,58% | 58.960,00 |
| 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% | 46.708,00 |
| 05.08.2025 | 7,85 | 8,00 | 7,51 | 7,73 | -0,85% | 43.839,00 |
| 04.08.2025 | 7,96 | 8,19 | 7,77 | 7,80 | -0,75% | 29.852,00 |
| 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% | 62.459,00 |
| 30.07.2025 | 8,96 | 9,00 | 8,45 | 8,60 | -5,29% | 111.486,00 |
| 29.07.2025 | 9,13 | 9,34 | 8,90 | 9,08 | -0,55% | 99.487,00 |
| 28.07.2025 | 8,50 | 9,21 | 8,50 | 9,13 | 7,54% | 85.128,00 |
| 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% | 54.724,00 |
| 23.07.2025 | 8,53 | 8,73 | 8,45 | 8,61 | 0,70% | 44.026,00 |
| 22.07.2025 | 8,61 | 8,61 | 8,30 | 8,55 | 0,00% | 80.941,00 |
| 21.07.2025 | 8,03 | 8,65 | 7,95 | 8,55 | 6,61% | 119.260,00 |
| 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% | 26.002,00 |
| 16.07.2025 | 8,35 | 8,35 | 7,74 | 7,75 | -7,68% | 104.114,00 |
| 15.07.2025 | 7,79 | 8,40 | 7,65 | 8,40 | 6,67% | 162.642,00 |
| 14.07.2025 | 7,30 | 7,90 | 7,29 | 7,87 | 6,78% | 68.589,00 |
| 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% | 38.926,00 |
| 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% | 80.373,00 |