61,130$
-0,18%
Echtzeit-Aktienkurs JOYY Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JOYY Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 61,00 | 61,48 | 60,04 | 61,25 | 0,02% | 31.463,00 |
| 12.02.2026 | 64,44 | 64,71 | 60,61 | 61,24 | -5,32% | 72.619,00 |
| 11.02.2026 | 64,11 | 64,88 | 63,21 | 64,68 | -0,11% | 51.990,00 |
| 10.02.2026 | 64,92 | 65,30 | 64,09 | 64,75 | -0,43% | 63.247,00 |
| 09.02.2026 | 63,07 | 65,63 | 62,92 | 65,03 | 3,09% | 124.468,00 |
| 06.02.2026 | 63,33 | 63,79 | 62,40 | 63,08 | 1,51% | 85.276,00 |
| 05.02.2026 | 61,98 | 62,83 | 61,69 | 62,14 | 0,49% | 185.889,00 |
| 04.02.2026 | 63,06 | 63,06 | 60,84 | 61,84 | -3,50% | 122.595,00 |
| 03.02.2026 | 64,69 | 65,42 | 62,87 | 64,08 | -0,74% | 99.318,00 |
| 02.02.2026 | 64,58 | 65,02 | 64,02 | 64,56 | 0,44% | 47.250,00 |
| 30.01.2026 | 66,01 | 66,04 | 64,05 | 64,28 | -3,22% | 62.806,00 |
| 29.01.2026 | 67,44 | 67,44 | 64,07 | 66,42 | -1,25% | 84.803,00 |
| 28.01.2026 | 69,42 | 69,90 | 67,26 | 67,26 | -1,80% | 55.264,00 |
| 27.01.2026 | 69,82 | 69,84 | 67,84 | 68,49 | -1,92% | 39.595,00 |
| 26.01.2026 | 69,44 | 70,38 | 69,27 | 69,83 | 0,65% | 42.939,00 |
| 23.01.2026 | 68,22 | 69,45 | 67,70 | 69,38 | 2,65% | 97.996,00 |
| 22.01.2026 | 66,20 | 68,32 | 66,20 | 67,59 | 1,91% | 79.915,00 |
| 21.01.2026 | 68,24 | 68,41 | 66,02 | 66,32 | -2,47% | 79.529,00 |
| 20.01.2026 | 66,99 | 68,33 | 66,61 | 68,00 | -2,17% | 91.279,00 |
| 16.01.2026 | 70,12 | 70,12 | 68,31 | 69,51 | -0,56% | 75.072,00 |
| 15.01.2026 | 70,19 | 70,80 | 69,64 | 69,90 | 0,01% | 40.740,00 |
| 14.01.2026 | 70,46 | 70,46 | 69,28 | 69,89 | -0,91% | 50.023,00 |
| 13.01.2026 | 69,84 | 70,83 | 69,22 | 70,53 | 1,77% | 50.073,00 |
| 12.01.2026 | 67,76 | 70,48 | 67,76 | 69,30 | 4,26% | 73.742,00 |
| 09.01.2026 | 69,18 | 69,18 | 66,03 | 66,47 | -4,41% | 84.361,00 |
| 08.01.2026 | 66,98 | 70,25 | 66,89 | 69,54 | 3,37% | 96.814,00 |
| 07.01.2026 | 65,68 | 67,65 | 65,28 | 67,27 | 2,80% | 108.806,00 |
| 06.01.2026 | 67,55 | 68,27 | 65,00 | 65,44 | -1,07% | 57.234,00 |
| 05.01.2026 | 64,79 | 66,25 | 63,43 | 66,15 | 2,29% | 61.524,00 |
| 02.01.2026 | 66,20 | 66,50 | 64,62 | 64,67 | -0,22% | 73.338,00 |
| 31.12.2025 | 64,97 | 65,58 | 64,66 | 64,81 | 1,06% | 71.747,00 |
| 30.12.2025 | 65,66 | 65,71 | 63,87 | 64,13 | -2,20% | 108.500,00 |
| 29.12.2025 | 65,83 | 65,83 | 64,95 | 65,57 | -0,59% | 39.954,00 |
| 26.12.2025 | 65,18 | 66,30 | 65,17 | 65,96 | 0,18% | 39.113,00 |
| 24.12.2025 | 65,71 | 66,88 | 65,71 | 65,84 | -0,20% | 34.924,00 |
| 23.12.2025 | 65,87 | 66,31 | 65,24 | 65,97 | 0,55% | 43.295,00 |
| 22.12.2025 | 65,11 | 66,18 | 64,74 | 65,61 | 0,61% | 43.364,00 |
| 19.12.2025 | 64,06 | 66,42 | 64,06 | 65,21 | 1,95% | 126.580,00 |
| 18.12.2025 | 63,01 | 64,17 | 63,01 | 63,96 | 1,28% | 53.129,00 |
| 17.12.2025 | 63,00 | 64,24 | 63,00 | 63,15 | 0,81% | 42.077,00 |
| 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 |