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 |
|---|---|---|---|---|---|---|
| 01.04.2025 | 7,48 | 7,70 | 7,38 | 7,45 | -0,27% | 131.593,00 |
| 31.03.2025 | 7,30 | 7,62 | 7,27 | 7,47 | -1,45% | 117.945,00 |
| 28.03.2025 | 8,00 | 8,00 | 7,52 | 7,58 | -6,07% | 134.275,00 |
| 27.03.2025 | 7,68 | 8,22 | 7,66 | 8,07 | 4,53% | 133.817,00 |
| 26.03.2025 | 7,73 | 7,95 | 7,68 | 7,72 | -0,13% | 180.145,00 |
| 25.03.2025 | 7,78 | 7,80 | 7,50 | 7,73 | -1,15% | 193.969,00 |
| 24.03.2025 | 8,03 | 8,03 | 7,63 | 7,82 | -0,51% | 170.400,00 |
| 21.03.2025 | 7,95 | 7,98 | 7,75 | 7,86 | -1,38% | 255.330,00 |
| 20.03.2025 | 8,28 | 8,40 | 7,95 | 7,97 | -5,68% | 194.504,00 |
| 19.03.2025 | 8,49 | 8,49 | 7,88 | 8,45 | 0,84% | 235.526,00 |
| 18.03.2025 | 9,74 | 9,80 | 7,71 | 8,38 | -10,37% | 657.620,00 |
| 17.03.2025 | 8,74 | 9,80 | 8,44 | 9,35 | 6,37% | 430.320,00 |
| 14.03.2025 | 7,80 | 9,93 | 7,52 | 8,79 | 10,43% | 656.334,00 |
| 13.03.2025 | 8,19 | 8,43 | 7,95 | 7,96 | -2,09% | 251.956,00 |
| 12.03.2025 | 7,98 | 8,22 | 7,75 | 8,13 | 0,74% | 196.781,00 |
| 11.03.2025 | 7,55 | 8,08 | 7,45 | 8,07 | 9,05% | 271.905,00 |
| 10.03.2025 | 7,41 | 7,59 | 7,26 | 7,40 | -2,12% | 167.344,00 |
| 07.03.2025 | 7,60 | 7,84 | 7,15 | 7,56 | -0,53% | 279.504,00 |
| 06.03.2025 | 7,67 | 7,85 | 7,53 | 7,60 | -1,55% | 266.694,00 |
| 05.03.2025 | 7,11 | 7,74 | 7,09 | 7,72 | 9,82% | 311.583,00 |
| 04.03.2025 | 6,80 | 7,10 | 6,64 | 7,03 | 3,99% | 260.568,00 |
| 03.03.2025 | 7,16 | 7,24 | 6,70 | 6,76 | -5,45% | 357.695,00 |
| 28.02.2025 | 7,10 | 7,26 | 7,00 | 7,15 | -1,65% | 317.997,00 |
| 27.02.2025 | 7,35 | 7,48 | 7,16 | 7,27 | -1,49% | 235.965,00 |
| 26.02.2025 | 6,91 | 7,40 | 6,83 | 7,38 | 8,37% | 288.444,00 |
| 25.02.2025 | 6,75 | 6,94 | 6,67 | 6,81 | 1,34% | 368.651,00 |
| 24.02.2025 | 7,16 | 7,21 | 6,45 | 6,72 | -6,67% | 545.888,00 |
| 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 |