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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 9,30 | 9,46 | 8,94 | 9,07 | -4,53% | 152.823,00 |
| 24.09.2024 | 9,32 | 9,64 | 9,23 | 9,50 | 2,26% | 405.002,00 |
| 23.09.2024 | 8,71 | 9,42 | 8,65 | 9,29 | 7,90% | 330.294,00 |
| 20.09.2024 | 8,34 | 8,63 | 8,20 | 8,61 | 3,49% | 1.430.135,00 |
| 19.09.2024 | 8,38 | 8,41 | 8,01 | 8,32 | 2,34% | 255.997,00 |
| 18.09.2024 | 7,99 | 8,28 | 7,94 | 8,13 | 2,01% | 126.903,00 |
| 17.09.2024 | 8,06 | 8,06 | 7,79 | 7,97 | 0,76% | 162.395,00 |
| 16.09.2024 | 7,79 | 7,91 | 7,63 | 7,91 | 1,54% | 233.263,00 |
| 13.09.2024 | 7,66 | 7,79 | 7,26 | 7,79 | 2,23% | 352.396,00 |
| 12.09.2024 | 8,47 | 8,61 | 7,26 | 7,62 | -13,70% | 638.786,00 |
| 11.09.2024 | 8,69 | 8,93 | 8,54 | 8,83 | 3,27% | 200.275,00 |
| 10.09.2024 | 8,69 | 9,22 | 8,33 | 8,55 | 0,94% | 184.826,00 |
| 09.09.2024 | 9,38 | 9,38 | 8,41 | 8,47 | -3,64% | 322.748,00 |
| 06.09.2024 | 9,48 | 9,50 | 8,72 | 8,79 | -5,48% | 213.490,00 |
| 05.09.2024 | 8,98 | 9,76 | 8,98 | 9,30 | 3,68% | 450.643,00 |
| 04.09.2024 | 9,27 | 9,51 | 8,83 | 8,97 | -4,37% | 283.335,00 |
| 03.09.2024 | 8,87 | 9,80 | 8,79 | 9,38 | -50,21% | 848.671,00 |
| 30.08.2024 | 18,59 | 19,30 | 18,26 | 18,84 | 1,34% | 352.187,00 |
| 29.08.2024 | 18,49 | 19,00 | 18,45 | 18,59 | 2,48% | 140.591,00 |
| 28.08.2024 | 18,78 | 18,91 | 18,13 | 18,14 | -5,32% | 142.452,00 |
| 27.08.2024 | 18,83 | 19,24 | 17,91 | 19,16 | 3,29% | 306.533,00 |
| 26.08.2024 | 17,82 | 18,65 | 17,63 | 18,55 | 3,40% | 176.595,00 |
| 23.08.2024 | 17,88 | 18,01 | 17,46 | 17,94 | 2,22% | 108.802,00 |
| 22.08.2024 | 17,70 | 18,25 | 16,50 | 17,55 | -6,40% | 389.535,00 |
| 21.08.2024 | 19,17 | 19,20 | 18,61 | 18,75 | -2,80% | 205.969,00 |
| 20.08.2024 | 19,74 | 20,17 | 19,07 | 19,29 | -1,13% | 410.972,00 |
| 19.08.2024 | 18,79 | 19,55 | 18,76 | 19,51 | 3,61% | 313.443,00 |
| 16.08.2024 | 18,54 | 19,15 | 18,39 | 18,83 | 3,18% | 271.289,00 |
| 15.08.2024 | 18,30 | 19,00 | 18,22 | 18,25 | -1,30% | 258.790,00 |
| 14.08.2024 | 18,47 | 18,66 | 18,39 | 18,49 | -0,05% | 94.591,00 |
| 13.08.2024 | 18,80 | 18,86 | 18,20 | 18,50 | -0,05% | 218.301,00 |
| 12.08.2024 | 17,48 | 18,96 | 17,48 | 18,51 | 7,99% | 488.180,00 |
| 09.08.2024 | 17,50 | 17,56 | 17,03 | 17,14 | 1,24% | 189.070,00 |
| 08.08.2024 | 16,19 | 17,29 | 16,16 | 16,93 | 3,87% | 227.915,00 |
| 07.08.2024 | 16,35 | 16,68 | 16,24 | 16,30 | 0,68% | 85.430,00 |
| 06.08.2024 | 16,08 | 16,40 | 16,01 | 16,19 | 1,31% | 135.899,00 |
| 05.08.2024 | 15,30 | 16,13 | 15,17 | 15,98 | 0,31% | 197.660,00 |
| 02.08.2024 | 16,05 | 16,34 | 15,78 | 15,93 | -1,24% | 138.765,00 |
| 01.08.2024 | 16,78 | 17,06 | 15,95 | 16,13 | -4,56% | 223.870,00 |
| 31.07.2024 | 16,86 | 17,11 | 16,46 | 16,90 | 1,50% | 264.091,00 |
| 30.07.2024 | 16,93 | 17,03 | 14,85 | 16,65 | -2,23% | 456.433,00 |
| 29.07.2024 | 17,65 | 17,98 | 16,68 | 17,03 | -3,07% | 587.761,00 |