61,520$
-0,49%
Echtzeit-Aktienkurs JOYY Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JOYY Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 61,50 | 61,65 | 61,19 | 61,40 | -0,68% | 7.901,00 |
| 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 |
| 24.07.2025 | 53,21 | 53,21 | 51,91 | 52,05 | -2,58% | 33.184,00 |
| 23.07.2025 | 53,14 | 53,66 | 52,91 | 53,43 | 0,83% | 52.125,00 |
| 22.07.2025 | 52,98 | 53,01 | 52,44 | 52,99 | -0,28% | 30.843,00 |
| 21.07.2025 | 53,81 | 53,81 | 52,38 | 53,14 | -1,46% | 32.188,00 |
| 18.07.2025 | 54,51 | 54,67 | 53,42 | 53,93 | -1,14% | 36.185,00 |
| 17.07.2025 | 54,96 | 55,20 | 54,55 | 54,55 | 0,29% | 106.548,00 |
| 16.07.2025 | 54,89 | 55,17 | 54,20 | 54,39 | -1,06% | 66.707,00 |
| 15.07.2025 | 53,78 | 55,15 | 53,78 | 54,97 | 1,76% | 66.836,00 |
| 14.07.2025 | 54,02 | 54,34 | 53,60 | 54,02 | 0,67% | 24.057,00 |
| 11.07.2025 | 53,50 | 53,93 | 53,26 | 53,66 | 0,51% | 95.487,00 |
| 10.07.2025 | 53,77 | 54,17 | 53,21 | 53,39 | -0,17% | 58.126,00 |
| 09.07.2025 | 54,16 | 54,16 | 53,34 | 53,48 | -0,39% | 44.160,00 |
| 08.07.2025 | 51,08 | 54,49 | 51,08 | 53,69 | 5,40% | 87.292,00 |
| 07.07.2025 | 50,86 | 51,04 | 50,52 | 50,94 | 0,59% | 25.992,00 |
| 03.07.2025 | 50,95 | 51,00 | 50,17 | 50,64 | -0,16% | 30.362,00 |
| 02.07.2025 | 51,47 | 51,50 | 50,25 | 50,72 | -0,47% | 186.008,00 |
| 01.07.2025 | 51,50 | 51,58 | 50,58 | 50,96 | 0,08% | 111.343,00 |
| 30.06.2025 | 50,98 | 51,16 | 50,68 | 50,92 | 0,08% | 30.886,00 |
| 27.06.2025 | 50,50 | 51,30 | 50,50 | 50,88 | 0,51% | 60.003,00 |
| 26.06.2025 | 50,79 | 50,83 | 50,43 | 50,62 | 0,06% | 36.079,00 |
| 25.06.2025 | 50,41 | 50,62 | 50,32 | 50,59 | 0,17% | 41.528,00 |
| 24.06.2025 | 49,51 | 50,61 | 49,51 | 50,51 | 2,70% | 73.435,00 |
| 23.06.2025 | 48,91 | 49,48 | 48,76 | 49,18 | -1,23% | 30.519,00 |
| 20.06.2025 | 50,64 | 50,73 | 49,59 | 49,79 | -1,56% | 76.054,00 |
| 18.06.2025 | 50,08 | 50,75 | 50,08 | 50,58 | 1,40% | 53.960,00 |
| 17.06.2025 | 49,76 | 50,31 | 49,63 | 49,88 | 0,22% | 64.251,00 |
| 16.06.2025 | 48,78 | 50,25 | 48,78 | 49,77 | 1,57% | 36.909,00 |
| 13.06.2025 | 49,69 | 49,81 | 48,97 | 49,00 | -1,71% | 58.386,00 |
| 12.06.2025 | 49,87 | 50,01 | 49,65 | 49,85 | 0,59% | 46.792,00 |
| 11.06.2025 | 49,70 | 50,62 | 49,39 | 49,56 | -0,02% | 72.311,00 |
| 10.06.2025 | 49,02 | 49,89 | 49,02 | 49,57 | 1,51% | 87.468,00 |
| 09.06.2025 | 48,55 | 49,07 | 48,39 | 48,84 | 1,65% | 27.777,00 |
| 06.06.2025 | 47,58 | 48,09 | 47,48 | 48,04 | 0,52% | 63.156,00 |
| 05.06.2025 | 47,51 | 48,20 | 47,20 | 47,79 | 1,19% | 61.441,00 |
| 04.06.2025 | 46,59 | 47,72 | 46,59 | 47,23 | 0,51% | 44.743,00 |
| 03.06.2025 | 47,65 | 47,65 | 46,96 | 46,99 | -1,59% | 28.495,00 |
| 02.06.2025 | 47,67 | 47,80 | 47,28 | 47,75 | -0,35% | 30.039,00 |
| 30.05.2025 | 48,01 | 48,60 | 47,35 | 47,92 | -2,34% | 79.725,00 |
| 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 |