49,070$
1,74%
Echtzeit-Aktienkurs JOYY Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JOYY Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2025 | 48,63 | 49,07 | 48,12 | 49,07 | 1,74% | 43.858,00 |
| 28.05.2025 | 46,40 | 48,24 | 46,29 | 48,23 | 4,33% | 94.952,00 |
| 27.05.2025 | 42,58 | 46,42 | 42,58 | 46,23 | 5,84% | 78.845,00 |
| 23.05.2025 | 43,08 | 43,76 | 43,08 | 43,68 | -0,09% | 51.521,00 |
| 22.05.2025 | 43,62 | 44,05 | 43,62 | 43,72 | 1,39% | 13.111,00 |
| 21.05.2025 | 43,61 | 44,00 | 43,10 | 43,12 | -0,58% | 53.251,00 |
| 20.05.2025 | 42,80 | 43,49 | 42,80 | 43,37 | 1,98% | 86.129,00 |
| 19.05.2025 | 41,95 | 42,54 | 41,80 | 42,53 | 0,90% | 27.814,00 |
| 16.05.2025 | 42,45 | 42,66 | 42,06 | 42,15 | -1,08% | 30.165,00 |
| 15.05.2025 | 42,65 | 42,73 | 42,03 | 42,61 | 0,78% | 126.323,00 |
| 14.05.2025 | 42,81 | 42,85 | 42,28 | 42,28 | -0,40% | 44.711,00 |
| 13.05.2025 | 42,84 | 43,02 | 42,39 | 42,45 | -0,91% | 39.402,00 |
| 12.05.2025 | 42,60 | 43,34 | 42,60 | 42,84 | 1,17% | 57.499,00 |
| 09.05.2025 | 43,17 | 43,23 | 41,89 | 42,34 | -1,18% | 55.199,00 |
| 08.05.2025 | 42,51 | 43,26 | 42,44 | 42,85 | -0,03% | 44.587,00 |
| 07.05.2025 | 42,01 | 42,86 | 42,01 | 42,86 | 1,18% | 78.560,00 |
| 06.05.2025 | 41,21 | 42,77 | 41,21 | 42,36 | 0,86% | 59.259,00 |
| 05.05.2025 | 41,83 | 42,34 | 41,54 | 42,00 | -0,45% | 25.836,00 |
| 02.05.2025 | 40,61 | 42,38 | 40,61 | 42,19 | 3,31% | 64.136,00 |
| 01.05.2025 | 41,32 | 41,32 | 40,71 | 40,84 | -0,75% | 36.571,00 |
| 30.04.2025 | 40,76 | 41,72 | 40,38 | 41,15 | -0,60% | 36.665,00 |
| 29.04.2025 | 41,34 | 41,88 | 41,27 | 41,40 | 0,49% | 19.602,00 |
| 28.04.2025 | 41,02 | 41,49 | 40,60 | 41,20 | 1,15% | 24.097,00 |
| 25.04.2025 | 41,23 | 41,34 | 40,59 | 40,73 | -0,78% | 40.994,00 |
| 24.04.2025 | 40,75 | 41,05 | 39,79 | 41,05 | 0,86% | 83.363,00 |
| 23.04.2025 | 41,03 | 41,03 | 40,25 | 40,70 | 0,41% | 69.084,00 |
| 22.04.2025 | 39,60 | 40,72 | 39,48 | 40,54 | 3,14% | 52.744,00 |
| 21.04.2025 | 38,82 | 39,42 | 38,46 | 39,30 | 0,38% | 38.695,00 |
| 17.04.2025 | 40,19 | 40,31 | 39,15 | 39,15 | -2,67% | 55.155,00 |
| 16.04.2025 | 40,86 | 40,95 | 39,95 | 40,22 | -3,56% | 58.508,00 |
| 15.04.2025 | 40,67 | 42,21 | 40,51 | 41,71 | 3,49% | 44.848,00 |
| 14.04.2025 | 39,83 | 40,71 | 39,79 | 40,30 | 2,52% | 83.558,00 |
| 11.04.2025 | 39,10 | 39,59 | 38,46 | 39,31 | 2,52% | 91.415,00 |
| 10.04.2025 | 39,42 | 39,42 | 37,95 | 38,34 | -1,76% | 92.575,00 |
| 09.04.2025 | 39,11 | 39,80 | 37,86 | 39,03 | 2,33% | 86.856,00 |
| 08.04.2025 | 38,92 | 39,98 | 37,82 | 38,14 | -1,93% | 86.954,00 |
| 07.04.2025 | 37,98 | 40,00 | 37,98 | 38,89 | -0,71% | 82.442,00 |
| 04.04.2025 | 38,13 | 40,75 | 38,13 | 39,17 | -6,93% | 126.216,00 |
| 03.04.2025 | 42,04 | 42,41 | 41,81 | 42,09 | -0,58% | 77.848,00 |
| 02.04.2025 | 42,35 | 42,53 | 41,82 | 42,33 | 0,57% | 43.106,00 |
| 01.04.2025 | 42,14 | 42,28 | 41,83 | 42,09 | 0,12% | 38.854,00 |
| 31.03.2025 | 42,00 | 42,26 | 41,67 | 42,04 | 1,18% | 43.377,00 |
| 28.03.2025 | 42,27 | 42,57 | 41,42 | 41,55 | -2,53% | 642.008,00 |
| 27.03.2025 | 42,73 | 43,45 | 42,57 | 42,63 | -0,42% | 409.433,00 |
| 26.03.2025 | 42,04 | 43,09 | 41,82 | 42,81 | 1,86% | 508.765,00 |
| 25.03.2025 | 42,11 | 42,50 | 41,94 | 42,03 | -1,11% | 500.877,00 |
| 24.03.2025 | 41,99 | 42,86 | 41,95 | 42,50 | 1,26% | 1.037.772,00 |
| 21.03.2025 | 41,91 | 42,22 | 41,44 | 41,97 | 1,79% | 1.976.588,00 |
| 20.03.2025 | 42,77 | 43,85 | 40,80 | 41,23 | -12,05% | 4.544.981,00 |
| 19.03.2025 | 47,88 | 47,88 | 45,50 | 46,88 | -1,70% | 1.292.287,00 |
| 18.03.2025 | 49,24 | 49,24 | 46,02 | 47,69 | -2,85% | 1.409.385,00 |
| 17.03.2025 | 47,84 | 49,83 | 47,27 | 49,09 | 2,96% | 926.393,00 |
| 14.03.2025 | 47,92 | 48,49 | 46,94 | 47,68 | 1,99% | 888.898,00 |
| 13.03.2025 | 47,96 | 48,68 | 46,73 | 46,75 | -3,91% | 428.871,00 |
| 12.03.2025 | 48,63 | 48,70 | 47,87 | 48,65 | -0,10% | 297.456,00 |
| 11.03.2025 | 48,50 | 49,20 | 47,92 | 48,70 | 0,68% | 380.248,00 |
| 10.03.2025 | 48,80 | 49,66 | 47,88 | 48,37 | -0,96% | 470.727,00 |
| 07.03.2025 | 50,10 | 50,16 | 48,19 | 48,84 | -2,92% | 471.363,00 |
| 06.03.2025 | 49,56 | 51,52 | 49,40 | 50,31 | 1,60% | 1.018.804,00 |
| 05.03.2025 | 47,73 | 50,00 | 47,62 | 49,52 | 4,64% | 650.150,00 |
| 04.03.2025 | 47,00 | 47,77 | 46,16 | 47,33 | 1,04% | 449.791,00 |
| 03.03.2025 | 47,09 | 47,34 | 46,40 | 46,84 | 0,11% | 569.794,00 |
| 28.02.2025 | 46,10 | 46,87 | 45,03 | 46,79 | -0,76% | 822.589,00 |
| 27.02.2025 | 48,51 | 48,65 | 46,02 | 47,15 | -3,78% | 875.503,00 |
| 26.02.2025 | 51,68 | 51,68 | 47,52 | 49,00 | -5,91% | 1.343.089,00 |
| 25.02.2025 | 55,30 | 55,31 | 49,82 | 52,08 | 3,95% | 2.707.723,00 |
| 24.02.2025 | 49,47 | 51,99 | 49,25 | 50,10 | 2,31% | 895.460,00 |
| 21.02.2025 | 51,60 | 51,82 | 48,75 | 48,97 | -2,04% | 399.500,00 |
| 20.02.2025 | 49,54 | 51,18 | 49,07 | 49,99 | 3,86% | 487.472,00 |
| 19.02.2025 | 49,81 | 49,85 | 47,57 | 48,13 | -3,14% | 623.237,00 |
| 18.02.2025 | 47,75 | 51,19 | 46,64 | 49,69 | 5,39% | 924.315,00 |
| 14.02.2025 | 47,28 | 48,38 | 46,87 | 47,15 | 1,20% | 371.383,00 |
| 13.02.2025 | 44,94 | 46,67 | 44,51 | 46,59 | 3,79% | 296.336,00 |
| 12.02.2025 | 45,27 | 45,84 | 44,79 | 44,89 | -0,69% | 216.124,00 |
| 11.02.2025 | 45,62 | 45,79 | 44,64 | 45,20 | -0,94% | 254.531,00 |
| 10.02.2025 | 46,81 | 46,81 | 45,33 | 45,63 | -1,49% | 207.669,00 |
| 07.02.2025 | 46,14 | 47,20 | 45,58 | 46,32 | 1,91% | 248.341,00 |
| 06.02.2025 | 45,82 | 46,00 | 45,00 | 45,45 | 0,42% | 256.393,00 |
| 05.02.2025 | 44,51 | 45,32 | 44,50 | 45,26 | 0,58% | 120.524,00 |
| 04.02.2025 | 44,52 | 45,85 | 43,98 | 45,00 | 2,86% | 290.787,00 |
| 03.02.2025 | 41,92 | 44,34 | 41,92 | 43,75 | 0,92% | 168.239,00 |
| 31.01.2025 | 45,31 | 45,31 | 42,93 | 43,35 | -4,18% | 189.971,00 |
| 30.01.2025 | 44,44 | 46,15 | 44,44 | 45,24 | 2,24% | 249.127,00 |
| 29.01.2025 | 45,35 | 45,84 | 44,07 | 44,25 | -2,43% | 226.213,00 |
| 28.01.2025 | 44,44 | 45,36 | 44,02 | 45,35 | 2,58% | 205.719,00 |
| 27.01.2025 | 45,86 | 46,13 | 44,14 | 44,21 | -4,68% | 367.169,00 |
| 24.01.2025 | 43,76 | 47,01 | 43,76 | 46,38 | 6,65% | 567.078,00 |
| 23.01.2025 | 44,16 | 44,16 | 43,05 | 43,49 | -1,52% | 362.778,00 |
| 22.01.2025 | 43,70 | 44,38 | 43,15 | 44,16 | -0,14% | 543.360,00 |
| 21.01.2025 | 45,09 | 45,13 | 42,98 | 44,22 | 2,98% | 590.304,00 |
| 17.01.2025 | 41,61 | 43,21 | 41,61 | 42,94 | 3,05% | 396.552,00 |
| 16.01.2025 | 40,45 | 41,97 | 40,45 | 41,67 | 3,09% | 413.331,00 |
| 15.01.2025 | 40,20 | 40,77 | 39,82 | 40,42 | 1,56% | 400.897,00 |
| 14.01.2025 | 40,10 | 41,04 | 39,55 | 39,80 | 0,45% | 380.689,00 |
| 13.01.2025 | 38,49 | 39,73 | 38,49 | 39,62 | 2,70% | 312.195,00 |
| 10.01.2025 | 38,16 | 39,30 | 37,71 | 38,58 | 0,08% | 353.464,00 |
| 08.01.2025 | 38,55 | 39,03 | 37,61 | 38,55 | 0,94% | 388.788,00 |
| 07.01.2025 | 38,54 | 39,06 | 38,11 | 38,19 | -0,81% | 595.432,00 |
| 06.01.2025 | 39,50 | 39,81 | 38,45 | 38,50 | -1,21% | 405.890,00 |
| 03.01.2025 | 40,00 | 40,25 | 38,81 | 38,97 | -2,04% | 503.250,00 |