62,780$
-1,10%
Echtzeit-Aktienkurs JOYY Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JOYY Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 63,15 | 63,45 | 61,26 | 62,64 | -1,32% | 44.188,00 |
| 15.12.2025 | 64,02 | 64,65 | 63,33 | 63,48 | -1,29% | 78.226,00 |
| 12.12.2025 | 63,78 | 64,45 | 63,62 | 64,31 | 1,44% | 51.583,00 |
| 11.12.2025 | 63,96 | 64,71 | 63,06 | 63,40 | -0,70% | 53.656,00 |
| 10.12.2025 | 64,29 | 64,93 | 63,64 | 63,85 | -0,09% | 52.604,00 |
| 09.12.2025 | 63,58 | 64,14 | 63,16 | 63,91 | -0,45% | 58.924,00 |
| 08.12.2025 | 64,03 | 64,80 | 63,50 | 64,20 | 0,39% | 91.288,00 |
| 05.12.2025 | 63,56 | 64,57 | 63,44 | 63,95 | 2,76% | 78.351,00 |
| 04.12.2025 | 62,32 | 62,67 | 61,95 | 62,23 | 0,70% | 28.099,00 |
| 03.12.2025 | 62,30 | 63,58 | 61,80 | 61,80 | -0,56% | 59.164,00 |
| 02.12.2025 | 63,15 | 63,29 | 61,80 | 62,15 | -1,30% | 58.894,00 |
| 01.12.2025 | 63,64 | 63,64 | 62,89 | 62,97 | -0,31% | 25.545,00 |
| 28.11.2025 | 64,81 | 65,20 | 62,93 | 63,17 | -0,26% | 40.023,00 |
| 26.11.2025 | 64,24 | 64,61 | 63,09 | 63,33 | -1,86% | 116.737,00 |
| 25.11.2025 | 65,02 | 65,02 | 63,45 | 64,53 | -0,53% | 58.429,00 |
| 24.11.2025 | 64,50 | 65,06 | 63,60 | 64,87 | 4,96% | 63.112,00 |
| 21.11.2025 | 64,58 | 64,89 | 61,57 | 61,81 | -2,82% | 104.397,00 |
| 20.11.2025 | 62,50 | 67,84 | 62,50 | 63,60 | 6,11% | 124.434,00 |
| 19.11.2025 | 59,39 | 62,00 | 58,95 | 59,94 | 0,99% | 62.509,00 |
| 18.11.2025 | 58,75 | 59,71 | 57,90 | 59,35 | 1,45% | 61.226,00 |
| 17.11.2025 | 58,73 | 59,55 | 58,17 | 58,50 | -0,32% | 37.091,00 |
| 14.11.2025 | 57,66 | 59,88 | 57,66 | 58,69 | 0,44% | 54.865,00 |
| 13.11.2025 | 60,20 | 60,24 | 58,07 | 58,43 | -2,39% | 47.932,00 |
| 12.11.2025 | 60,81 | 60,81 | 59,39 | 59,86 | -1,84% | 51.367,00 |
| 11.11.2025 | 60,73 | 61,09 | 60,23 | 60,98 | 0,05% | 26.590,00 |
| 10.11.2025 | 61,30 | 62,10 | 60,48 | 60,95 | 2,47% | 23.396,00 |
| 07.11.2025 | 60,02 | 60,14 | 58,74 | 59,48 | 0,30% | 65.711,00 |
| 06.11.2025 | 59,60 | 60,12 | 59,19 | 59,30 | -0,47% | 46.018,00 |
| 05.11.2025 | 58,87 | 60,44 | 58,87 | 59,58 | 1,36% | 46.435,00 |
| 04.11.2025 | 59,52 | 60,10 | 58,75 | 58,78 | -2,67% | 55.603,00 |
| 03.11.2025 | 59,99 | 60,62 | 59,80 | 60,40 | 1,98% | 20.340,00 |
| 31.10.2025 | 60,24 | 60,30 | 59,22 | 59,22 | -1,48% | 45.599,00 |
| 30.10.2025 | 60,04 | 60,96 | 59,75 | 60,11 | -0,51% | 40.068,00 |
| 29.10.2025 | 59,96 | 60,96 | 59,96 | 60,42 | 1,68% | 33.814,00 |
| 28.10.2025 | 60,72 | 60,72 | 58,67 | 59,42 | -2,57% | 55.757,00 |
| 27.10.2025 | 60,84 | 61,51 | 60,76 | 60,99 | 1,80% | 28.024,00 |
| 24.10.2025 | 59,75 | 60,33 | 59,60 | 59,91 | 0,64% | 28.578,00 |
| 23.10.2025 | 59,13 | 59,88 | 59,08 | 59,53 | 1,17% | 40.959,00 |
| 22.10.2025 | 59,50 | 59,86 | 58,37 | 58,84 | -0,83% | 40.316,00 |
| 21.10.2025 | 59,25 | 60,26 | 59,25 | 59,33 | 4,00% | 59.373,00 |
| 17.10.2025 | 56,68 | 57,50 | 56,31 | 57,05 | 0,28% | 57.164,00 |
| 16.10.2025 | 57,10 | 57,90 | 56,85 | 56,89 | -0,30% | 51.187,00 |
| 15.10.2025 | 56,73 | 57,38 | 56,72 | 57,06 | 1,46% | 41.921,00 |
| 14.10.2025 | 55,88 | 56,50 | 55,54 | 56,24 | 0,20% | 47.697,00 |
| 13.10.2025 | 56,38 | 56,91 | 56,03 | 56,13 | 2,61% | 39.821,00 |
| 10.10.2025 | 57,44 | 58,08 | 54,60 | 54,70 | -4,82% | 89.981,00 |
| 09.10.2025 | 58,39 | 58,43 | 56,83 | 57,47 | -1,14% | 39.556,00 |
| 08.10.2025 | 58,46 | 58,55 | 57,89 | 58,13 | 0,44% | 39.344,00 |
| 07.10.2025 | 58,33 | 58,87 | 57,80 | 57,88 | -0,87% | 43.814,00 |
| 06.10.2025 | 58,69 | 59,03 | 58,02 | 58,39 | -0,55% | 22.132,00 |
| 03.10.2025 | 59,25 | 59,25 | 58,43 | 58,71 | -0,07% | 19.843,00 |
| 02.10.2025 | 60,04 | 60,10 | 58,69 | 58,75 | -0,86% | 48.289,00 |
| 01.10.2025 | 59,08 | 59,56 | 58,81 | 59,26 | 1,14% | 48.860,00 |
| 30.09.2025 | 59,00 | 59,26 | 58,28 | 58,59 | -0,80% | 53.216,00 |
| 29.09.2025 | 60,17 | 60,17 | 58,83 | 59,06 | 0,87% | 31.662,00 |
| 26.09.2025 | 59,27 | 59,42 | 58,03 | 58,55 | -1,36% | 60.744,00 |
| 25.09.2025 | 60,98 | 61,33 | 59,09 | 59,36 | -3,46% | 74.941,00 |
| 24.09.2025 | 60,75 | 61,66 | 60,51 | 61,49 | 2,24% | 84.728,00 |
| 23.09.2025 | 60,40 | 60,88 | 60,04 | 60,14 | -0,69% | 81.873,00 |
| 22.09.2025 | 61,86 | 61,96 | 60,30 | 60,56 | -3,27% | 52.371,00 |
| 19.09.2025 | 63,37 | 63,43 | 62,09 | 62,61 | -1,29% | 88.859,00 |
| 18.09.2025 | 62,86 | 63,70 | 62,79 | 63,43 | 1,18% | 59.642,00 |
| 17.09.2025 | 63,40 | 63,48 | 61,77 | 62,69 | -0,37% | 81.363,00 |
| 16.09.2025 | 62,14 | 63,47 | 61,76 | 62,92 | 0,58% | 86.172,00 |
| 15.09.2025 | 62,13 | 63,27 | 62,13 | 62,56 | -0,02% | 69.610,00 |
| 12.09.2025 | 61,50 | 62,60 | 61,19 | 62,57 | 1,21% | 170.020,00 |
| 11.09.2025 | 62,78 | 63,37 | 61,54 | 61,82 | -1,81% | 109.415,00 |
| 10.09.2025 | 64,17 | 64,39 | 62,13 | 62,96 | -1,35% | 75.804,00 |
| 09.09.2025 | 64,00 | 64,05 | 63,18 | 63,82 | 0,16% | 68.255,00 |
| 08.09.2025 | 63,77 | 64,69 | 62,98 | 63,72 | 1,93% | 74.008,00 |
| 05.09.2025 | 62,66 | 64,23 | 62,03 | 62,52 | 0,77% | 136.709,00 |
| 04.09.2025 | 60,20 | 62,31 | 60,20 | 62,04 | 3,57% | 162.754,00 |
| 03.09.2025 | 59,80 | 60,59 | 59,43 | 59,90 | 2,00% | 103.565,00 |
| 02.09.2025 | 54,45 | 58,84 | 54,45 | 58,73 | 8,65% | 175.647,00 |
| 29.08.2025 | 51,76 | 54,73 | 51,76 | 54,05 | 4,55% | 61.893,00 |
| 28.08.2025 | 53,66 | 53,84 | 51,44 | 51,70 | -3,38% | 31.268,00 |
| 27.08.2025 | 51,82 | 54,30 | 51,50 | 53,51 | 3,84% | 69.454,00 |
| 26.08.2025 | 52,61 | 52,61 | 51,51 | 51,53 | -1,89% | 43.841,00 |
| 25.08.2025 | 52,25 | 52,71 | 51,97 | 52,53 | 1,34% | 49.817,00 |
| 22.08.2025 | 50,68 | 51,84 | 50,68 | 51,83 | 2,02% | 56.196,00 |
| 21.08.2025 | 50,45 | 50,90 | 49,88 | 50,81 | 0,90% | 40.781,00 |
| 20.08.2025 | 49,66 | 50,35 | 49,20 | 50,35 | 1,85% | 35.769,00 |
| 19.08.2025 | 49,81 | 49,84 | 48,62 | 49,44 | -1,38% | 56.776,00 |
| 18.08.2025 | 50,62 | 50,97 | 50,12 | 50,13 | -0,47% | 24.337,00 |
| 15.08.2025 | 50,35 | 50,58 | 50,06 | 50,37 | -0,03% | 45.096,00 |
| 14.08.2025 | 50,67 | 50,93 | 50,25 | 50,38 | -1,16% | 36.437,00 |
| 13.08.2025 | 51,07 | 51,27 | 50,81 | 50,97 | 1,05% | 41.195,00 |
| 12.08.2025 | 50,39 | 50,79 | 50,31 | 50,44 | 0,03% | 22.157,00 |
| 11.08.2025 | 50,90 | 50,90 | 50,06 | 50,42 | -0,61% | 18.039,00 |
| 08.08.2025 | 50,83 | 50,86 | 50,47 | 50,73 | -0,44% | 12.020,00 |
| 07.08.2025 | 50,88 | 51,36 | 50,70 | 50,96 | 0,60% | 33.278,00 |
| 06.08.2025 | 50,46 | 50,67 | 50,23 | 50,65 | 0,72% | 35.283,00 |
| 05.08.2025 | 50,37 | 50,52 | 49,88 | 50,29 | 0,29% | 33.052,00 |
| 04.08.2025 | 50,94 | 51,73 | 49,94 | 50,15 | -0,84% | 19.357,00 |
| 01.08.2025 | 49,50 | 50,82 | 49,50 | 50,57 | 0,80% | 51.151,00 |
| 31.07.2025 | 50,25 | 50,42 | 49,86 | 50,17 | -0,16% | 37.634,00 |
| 30.07.2025 | 50,42 | 50,80 | 50,25 | 50,25 | -0,51% | 10.606,00 |
| 29.07.2025 | 51,42 | 51,46 | 50,43 | 50,51 | 0,02% | 32.982,00 |
| 28.07.2025 | 51,67 | 51,67 | 50,07 | 50,50 | -1,27% | 32.674,00 |
| 25.07.2025 | 51,42 | 51,47 | 50,67 | 51,15 | -1,73% | 38.519,00 |