84,965$
1,20%
Echtzeit-Aktienkurs JOYY Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JOYY Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 83,57 | 85,15 | 83,57 | 84,93 | 1,16% | 487.040,00 |
| 19.10.2026 | 82,81 | 84,08 | 82,74 | 83,96 | 1,63% | 236.920,00 |
| 16.10.2026 | 83,13 | 84,16 | 81,98 | 82,61 | -0,66% | 200.997,00 |
| 15.10.2026 | 81,37 | 84,75 | 80,30 | 83,16 | 1,13% | 305.607,00 |
| 14.10.2026 | 82,50 | 83,00 | 81,91 | 82,23 | -0,35% | 216.297,00 |
| 13.10.2026 | 82,29 | 82,63 | 81,76 | 82,52 | 0,44% | 216.249,00 |
| 12.10.2026 | 81,44 | 82,26 | 80,97 | 82,16 | 1,37% | 191.252,00 |
| 09.10.2026 | 81,00 | 82,15 | 80,39 | 81,05 | 0,35% | 456.506,00 |
| 08.10.2026 | 81,33 | 81,93 | 80,33 | 80,77 | -0,69% | 191.653,00 |
| 07.10.2026 | 80,77 | 81,70 | 80,19 | 81,33 | 0,84% | 155.648,00 |
| 06.10.2026 | 80,87 | 81,35 | 80,19 | 80,65 | 0,16% | 173.813,00 |
| 05.10.2026 | 79,98 | 81,14 | 79,81 | 80,52 | 1,68% | 270.862,00 |
| 02.10.2026 | 80,79 | 80,79 | 78,41 | 79,19 | -1,37% | 174.251,00 |
| 01.10.2026 | 80,45 | 80,56 | 79,29 | 80,29 | -0,06% | 203.399,00 |
| 30.09.2026 | 79,41 | 80,78 | 79,40 | 80,34 | -0,33% | 302.059,00 |
| 29.09.2026 | 80,87 | 81,04 | 80,06 | 80,61 | -0,02% | 288.125,00 |
| 28.09.2026 | 79,37 | 81,00 | 79,31 | 80,63 | 1,08% | 228.229,00 |
| 25.09.2026 | 80,12 | 80,36 | 79,04 | 79,77 | 0,08% | 315.485,00 |
| 24.09.2026 | 79,87 | 80,39 | 79,30 | 79,71 | -0,83% | 359.399,00 |
| 23.09.2026 | 78,73 | 80,58 | 77,20 | 80,38 | -0,83% | 858.840,00 |
| 22.09.2026 | 79,87 | 81,26 | 79,20 | 81,05 | 1,85% | 358.073,00 |
| 21.09.2026 | 79,18 | 79,59 | 77,02 | 79,58 | 1,08% | 327.154,00 |
| 18.09.2026 | 79,41 | 79,41 | 78,12 | 78,73 | -0,24% | 311.139,00 |
| 17.09.2026 | 78,99 | 79,35 | 77,88 | 78,92 | 0,22% | 26.999,00 |
| 16.09.2026 | 77,85 | 79,16 | 77,85 | 78,75 | 1,82% | 36.227,00 |
| 15.09.2026 | 76,83 | 77,53 | 76,60 | 77,34 | 0,30% | 26.887,00 |
| 14.09.2026 | 77,39 | 77,85 | 77,06 | 77,11 | -0,22% | 12.637,00 |
| 11.09.2026 | 75,00 | 77,55 | 75,00 | 77,28 | 3,25% | 22.250,00 |
| 10.09.2026 | 74,01 | 75,81 | 74,01 | 74,85 | 1,64% | 44.908,00 |
| 09.09.2026 | 74,32 | 74,33 | 73,30 | 73,64 | -0,87% | 18.039,00 |
| 08.09.2026 | 74,40 | 75,14 | 74,01 | 74,29 | -0,88% | 22.392,00 |
| 04.09.2026 | 74,59 | 75,48 | 74,59 | 74,95 | 0,40% | 76.311,00 |
| 03.09.2026 | 74,69 | 74,83 | 73,61 | 74,65 | 0,05% | 89.614,00 |
| 02.09.2026 | 73,78 | 75,13 | 73,71 | 74,61 | 0,87% | 81.135,00 |
| 01.09.2026 | 74,05 | 75,40 | 73,64 | 73,97 | -0,98% | 110.993,00 |
| 31.08.2026 | 74,81 | 76,60 | 74,00 | 74,70 | 0,24% | 68.420,00 |
| 28.08.2026 | 76,54 | 76,54 | 73,05 | 74,52 | -0,43% | 116.033,00 |
| 27.08.2026 | 74,31 | 76,34 | 73,20 | 74,84 | 0,17% | 95.451,00 |
| 26.08.2026 | 76,73 | 80,71 | 73,01 | 74,71 | -0,44% | 138.073,00 |
| 25.08.2026 | 73,56 | 75,04 | 73,22 | 75,04 | 2,08% | 85.431,00 |
| 24.08.2026 | 73,56 | 74,18 | 73,29 | 73,51 | -0,10% | 84.171,00 |
| 21.08.2026 | 74,03 | 74,16 | 72,87 | 73,58 | -0,23% | 115.230,00 |
| 20.08.2026 | 74,90 | 74,92 | 73,08 | 73,75 | -1,48% | 170.958,00 |
| 19.08.2026 | 74,23 | 75,10 | 73,76 | 74,86 | 1,53% | 135.707,00 |
| 18.08.2026 | 74,39 | 74,58 | 73,42 | 73,73 | 0,20% | 69.533,00 |
| 17.08.2026 | 73,47 | 74,11 | 73,46 | 73,58 | 0,84% | 40.417,00 |
| 14.08.2026 | 72,43 | 73,61 | 72,43 | 72,97 | 1,16% | 62.783,00 |
| 13.08.2026 | 74,56 | 74,58 | 71,85 | 72,13 | -2,67% | 52.753,00 |
| 12.08.2026 | 75,67 | 75,67 | 74,11 | 74,11 | 0,79% | 77.025,00 |
| 11.08.2026 | 74,47 | 75,00 | 73,27 | 73,53 | -1,82% | 72.245,00 |
| 10.08.2026 | 74,46 | 75,15 | 74,46 | 74,89 | 0,54% | 52.773,00 |
| 07.08.2026 | 74,58 | 75,00 | 73,96 | 74,49 | -0,31% | 55.449,00 |
| 06.08.2026 | 75,19 | 75,57 | 74,70 | 74,72 | -0,25% | 43.053,00 |
| 05.08.2026 | 74,84 | 75,55 | 74,61 | 74,91 | 0,05% | 78.928,00 |
| 04.08.2026 | 74,24 | 74,95 | 73,95 | 74,87 | 1,26% | 48.384,00 |
| 03.08.2026 | 73,42 | 74,16 | 72,68 | 73,94 | 0,63% | 47.991,00 |
| 31.07.2026 | 72,34 | 73,84 | 72,04 | 73,48 | 0,67% | 70.538,00 |
| 30.07.2026 | 74,61 | 74,61 | 72,57 | 72,99 | -1,35% | 116.628,00 |
| 29.07.2026 | 74,68 | 75,14 | 73,78 | 73,99 | -1,10% | 84.556,00 |
| 28.07.2026 | 75,51 | 76,64 | 74,67 | 74,81 | -0,11% | 105.372,00 |
| 27.07.2026 | 74,73 | 75,49 | 74,07 | 74,89 | 1,26% | 47.412,00 |
| 24.07.2026 | 72,99 | 74,28 | 72,64 | 73,96 | 1,83% | 81.769,00 |
| 23.07.2026 | 72,49 | 73,01 | 71,82 | 72,63 | 0,25% | 90.146,00 |
| 22.07.2026 | 70,26 | 72,57 | 70,26 | 72,45 | 0,61% | 120.275,00 |
| 21.07.2026 | 71,82 | 72,89 | 71,82 | 72,01 | 0,52% | 81.845,00 |
| 20.07.2026 | 71,54 | 72,31 | 71,32 | 71,64 | 2,17% | 57.460,00 |
| 17.07.2026 | 69,21 | 70,55 | 68,62 | 70,12 | 1,39% | 52.075,00 |
| 16.07.2026 | 71,02 | 71,05 | 68,84 | 69,16 | -2,44% | 78.669,00 |
| 15.07.2026 | 70,49 | 71,59 | 70,20 | 70,89 | 1,71% | 65.560,00 |
| 14.07.2026 | 70,58 | 70,58 | 69,47 | 69,70 | 0,04% | 53.921,00 |
| 13.07.2026 | 70,28 | 70,43 | 69,55 | 69,67 | -1,18% | 44.447,00 |
| 10.07.2026 | 71,59 | 71,87 | 70,40 | 70,50 | -1,69% | 53.990,00 |
| 09.07.2026 | 70,26 | 71,73 | 70,07 | 71,71 | 1,98% | 70.495,00 |
| 08.07.2026 | 69,89 | 70,54 | 69,35 | 70,32 | 1,15% | 48.077,00 |
| 07.07.2026 | 69,86 | 70,38 | 69,49 | 69,52 | 0,33% | 56.481,00 |
| 06.07.2026 | 68,97 | 69,75 | 68,63 | 69,29 | 3,13% | 52.052,00 |
| 02.07.2026 | 66,60 | 67,87 | 66,44 | 67,19 | 0,44% | 66.237,00 |
| 01.07.2026 | 66,37 | 67,38 | 66,13 | 66,90 | 1,37% | 77.258,00 |
| 30.06.2026 | 66,30 | 66,31 | 65,55 | 65,99 | 0,03% | 81.970,00 |
| 29.06.2026 | 65,90 | 66,07 | 64,83 | 65,97 | -1,02% | 76.793,00 |
| 26.06.2026 | 66,42 | 67,33 | 66,42 | 66,65 | 0,24% | 79.980,00 |
| 25.06.2026 | 66,69 | 66,79 | 65,55 | 66,49 | 0,76% | 112.405,00 |
| 24.06.2026 | 66,99 | 67,11 | 65,27 | 65,99 | -0,56% | 74.500,00 |
| 23.06.2026 | 65,59 | 68,25 | 65,59 | 66,36 | -1,25% | 88.778,00 |
| 22.06.2026 | 66,17 | 67,41 | 65,62 | 67,20 | 2,27% | 49.839,00 |
| 18.06.2026 | 67,21 | 67,21 | 65,34 | 65,71 | -1,16% | 82.304,00 |
| 17.06.2026 | 67,11 | 67,56 | 66,19 | 66,48 | -1,31% | 57.770,00 |
| 16.06.2026 | 67,99 | 68,80 | 67,36 | 67,36 | -2,25% | 63.099,00 |
| 15.06.2026 | 67,91 | 69,89 | 67,91 | 68,91 | 1,68% | 58.279,00 |
| 12.06.2026 | 68,49 | 68,82 | 67,02 | 67,77 | -0,57% | 102.376,00 |
| 11.06.2026 | 67,83 | 68,57 | 66,86 | 68,16 | -0,27% | 107.493,00 |
| 10.06.2026 | 66,34 | 68,69 | 66,14 | 68,35 | 3,55% | 92.297,00 |
| 09.06.2026 | 66,98 | 67,28 | 64,61 | 66,01 | -0,16% | 82.177,00 |
| 08.06.2026 | 65,85 | 66,66 | 64,96 | 66,11 | 0,03% | 59.632,00 |
| 05.06.2026 | 67,92 | 68,13 | 65,58 | 66,09 | -2,87% | 80.976,00 |
| 04.06.2026 | 66,07 | 68,41 | 66,07 | 68,04 | 1,72% | 74.896,00 |
| 03.06.2026 | 68,28 | 68,55 | 66,68 | 66,89 | -2,68% | 106.050,00 |
| 02.06.2026 | 68,43 | 69,15 | 67,88 | 68,73 | 0,45% | 100.252,00 |
| 01.06.2026 | 67,43 | 68,82 | 67,43 | 68,42 | 1,29% | 65.831,00 |
| 29.05.2026 | 66,54 | 68,40 | 66,42 | 67,55 | 2,74% | 86.405,00 |