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 |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 5,79 | 6,55 | 5,68 | 6,21 | -0,16% | 202.684,00 |
| 04.04.2025 | 6,72 | 6,83 | 6,20 | 6,22 | -11,40% | 252.763,00 |
| 03.04.2025 | 7,08 | 7,22 | 6,89 | 7,02 | -3,17% | 152.995,00 |
| 02.04.2025 | 7,45 | 7,61 | 7,15 | 7,25 | -2,68% | 190.368,00 |
| 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 |