67,880$
3,24%
Echtzeit-Aktienkurs JOYY Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JOYY Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 66,54 | 68,40 | 66,42 | 67,88 | 3,24% | 65.851,00 |
| 28.05.2026 | 64,60 | 66,80 | 63,75 | 65,75 | 0,35% | 127.213,00 |
| 27.05.2026 | 64,07 | 67,50 | 64,07 | 65,52 | 2,15% | 124.378,00 |
| 26.05.2026 | 60,93 | 65,73 | 60,67 | 64,14 | 17,86% | 112.218,00 |
| 22.05.2026 | 54,10 | 55,60 | 54,10 | 54,42 | -2,93% | 74.330,00 |
| 21.05.2026 | 55,56 | 56,22 | 54,85 | 56,06 | -1,53% | 57.427,00 |
| 20.05.2026 | 56,90 | 57,27 | 56,69 | 56,93 | 0,04% | 41.431,00 |
| 19.05.2026 | 56,80 | 57,27 | 56,61 | 56,91 | -0,57% | 39.871,00 |
| 18.05.2026 | 56,35 | 57,76 | 56,35 | 57,23 | 1,62% | 37.039,00 |
| 15.05.2026 | 57,37 | 57,37 | 56,11 | 56,32 | -1,88% | 87.805,00 |
| 14.05.2026 | 58,96 | 59,34 | 56,87 | 57,40 | -3,84% | 61.069,00 |
| 13.05.2026 | 57,67 | 60,07 | 57,67 | 59,69 | 2,52% | 42.337,00 |
| 12.05.2026 | 58,13 | 58,43 | 57,75 | 58,22 | -1,41% | 49.080,00 |
| 11.05.2026 | 59,19 | 59,27 | 58,66 | 59,05 | 0,34% | 22.705,00 |
| 08.05.2026 | 58,81 | 59,21 | 58,02 | 58,85 | -0,12% | 39.291,00 |
| 07.05.2026 | 59,79 | 59,79 | 57,94 | 58,92 | -2,26% | 90.299,00 |
| 06.05.2026 | 59,13 | 60,62 | 59,09 | 60,28 | 2,55% | 77.006,00 |
| 05.05.2026 | 59,57 | 59,57 | 58,56 | 58,78 | -0,52% | 39.535,00 |
| 04.05.2026 | 59,07 | 59,46 | 58,80 | 59,09 | 0,53% | 43.981,00 |
| 01.05.2026 | 59,27 | 59,34 | 58,04 | 58,78 | -0,41% | 44.293,00 |
| 30.04.2026 | 57,85 | 59,02 | 57,85 | 59,02 | 3,08% | 90.239,00 |
| 29.04.2026 | 57,45 | 57,50 | 56,13 | 57,26 | -0,60% | 156.388,00 |
| 28.04.2026 | 58,60 | 58,67 | 57,03 | 57,60 | -1,79% | 68.260,00 |
| 27.04.2026 | 59,77 | 59,96 | 58,38 | 58,65 | -0,07% | 46.901,00 |
| 24.04.2026 | 57,01 | 58,73 | 57,01 | 58,69 | 1,77% | 49.291,00 |
| 23.04.2026 | 59,20 | 59,20 | 57,19 | 57,67 | -2,54% | 62.838,00 |
| 22.04.2026 | 59,22 | 59,83 | 58,80 | 59,17 | -2,38% | 61.792,00 |
| 21.04.2026 | 63,26 | 63,26 | 60,47 | 60,61 | -3,52% | 62.555,00 |
| 20.04.2026 | 62,92 | 63,32 | 62,29 | 62,82 | -0,16% | 55.534,00 |
| 17.04.2026 | 63,75 | 63,99 | 61,98 | 62,92 | -0,03% | 84.266,00 |
| 16.04.2026 | 63,65 | 64,42 | 62,60 | 62,94 | -0,16% | 110.943,00 |
| 15.04.2026 | 62,69 | 63,57 | 62,69 | 63,04 | 1,46% | 103.940,00 |
| 14.04.2026 | 61,72 | 62,98 | 61,51 | 62,13 | 2,59% | 68.086,00 |
| 13.04.2026 | 60,38 | 60,76 | 60,18 | 60,56 | 0,88% | 30.649,00 |
| 10.04.2026 | 61,02 | 61,04 | 59,80 | 60,03 | -1,17% | 75.450,00 |
| 09.04.2026 | 60,70 | 61,46 | 60,61 | 60,74 | -0,03% | 51.245,00 |
| 08.04.2026 | 60,44 | 61,15 | 60,10 | 60,76 | 3,63% | 74.788,00 |
| 07.04.2026 | 59,96 | 60,10 | 58,41 | 58,63 | -1,20% | 78.104,00 |
| 06.04.2026 | 59,74 | 59,74 | 58,83 | 59,34 | 1,59% | 33.289,00 |
| 02.04.2026 | 58,13 | 58,59 | 57,72 | 58,41 | 0,24% | 48.095,00 |
| 01.04.2026 | 58,74 | 59,48 | 57,93 | 58,27 | -0,17% | 60.086,00 |
| 31.03.2026 | 57,26 | 58,61 | 57,19 | 58,37 | 3,51% | 108.343,00 |
| 30.03.2026 | 57,10 | 58,12 | 56,29 | 56,39 | -0,07% | 60.442,00 |
| 27.03.2026 | 57,83 | 58,66 | 56,36 | 56,43 | -2,62% | 83.333,00 |
| 26.03.2026 | 58,46 | 59,15 | 57,90 | 57,95 | -1,34% | 54.221,00 |
| 25.03.2026 | 59,14 | 59,60 | 58,55 | 58,74 | 0,93% | 76.685,00 |
| 24.03.2026 | 58,10 | 58,83 | 57,80 | 58,20 | 0,10% | 71.590,00 |
| 23.03.2026 | 59,99 | 59,99 | 57,68 | 58,14 | -1,11% | 55.627,00 |
| 20.03.2026 | 59,12 | 59,26 | 58,08 | 58,79 | -0,22% | 94.436,00 |
| 19.03.2026 | 60,06 | 60,32 | 58,59 | 58,92 | -3,35% | 120.217,00 |
| 18.03.2026 | 61,67 | 62,09 | 60,75 | 60,96 | 0,38% | 74.899,00 |
| 17.03.2026 | 61,16 | 61,78 | 60,30 | 60,73 | -0,88% | 62.189,00 |
| 16.03.2026 | 63,50 | 63,50 | 61,00 | 61,27 | -0,83% | 48.574,00 |
| 13.03.2026 | 62,75 | 64,44 | 61,50 | 61,78 | 0,93% | 72.384,00 |
| 12.03.2026 | 61,97 | 62,56 | 61,21 | 61,21 | 0,16% | 112.203,00 |
| 11.03.2026 | 61,25 | 62,61 | 60,94 | 61,11 | 2,21% | 107.469,00 |
| 10.03.2026 | 59,98 | 61,06 | 59,79 | 59,79 | -0,83% | 43.617,00 |
| 09.03.2026 | 60,13 | 60,43 | 59,21 | 60,29 | -0,84% | 55.664,00 |
| 06.03.2026 | 60,17 | 60,94 | 59,92 | 60,80 | 0,51% | 66.959,00 |
| 05.03.2026 | 59,99 | 60,67 | 59,99 | 60,49 | 1,26% | 51.618,00 |
| 04.03.2026 | 59,58 | 59,85 | 58,81 | 59,74 | 1,27% | 38.949,00 |
| 03.03.2026 | 58,50 | 59,40 | 58,28 | 58,99 | -1,02% | 203.907,00 |
| 02.03.2026 | 58,00 | 59,93 | 57,33 | 59,60 | 0,07% | 56.139,00 |
| 27.02.2026 | 62,43 | 63,26 | 59,27 | 59,56 | -5,08% | 161.240,00 |
| 26.02.2026 | 62,02 | 62,77 | 61,29 | 62,75 | 0,48% | 23.031,00 |
| 25.02.2026 | 62,36 | 62,66 | 62,12 | 62,45 | 1,20% | 18.725,00 |
| 24.02.2026 | 61,36 | 61,90 | 61,22 | 61,71 | 0,14% | 49.064,00 |
| 23.02.2026 | 62,56 | 62,78 | 61,48 | 61,63 | -1,46% | 27.946,00 |
| 20.02.2026 | 62,53 | 62,98 | 61,39 | 62,54 | 1,08% | 63.994,00 |
| 19.02.2026 | 61,37 | 62,19 | 61,30 | 61,87 | -0,11% | 50.083,00 |
| 18.02.2026 | 62,06 | 62,59 | 61,16 | 61,94 | 1,39% | 42.640,00 |
| 17.02.2026 | 61,01 | 61,31 | 60,27 | 61,09 | -0,07% | 39.550,00 |
| 13.02.2026 | 61,00 | 61,48 | 60,04 | 61,13 | -0,42% | 32.449,00 |
| 12.02.2026 | 64,44 | 64,71 | 60,61 | 61,39 | -5,09% | 76.556,00 |
| 11.02.2026 | 64,11 | 64,88 | 63,21 | 64,68 | -0,03% | 52.178,00 |
| 10.02.2026 | 64,92 | 65,30 | 64,09 | 64,70 | -0,49% | 63.851,00 |
| 09.02.2026 | 63,07 | 65,63 | 62,92 | 65,02 | 3,13% | 124.480,00 |
| 06.02.2026 | 63,33 | 63,79 | 62,40 | 63,05 | 1,48% | 86.411,00 |
| 05.02.2026 | 61,98 | 62,83 | 61,69 | 62,13 | 0,34% | 190.114,00 |
| 04.02.2026 | 63,06 | 63,06 | 60,84 | 61,92 | -3,37% | 122.903,00 |
| 03.02.2026 | 64,69 | 65,42 | 62,87 | 64,08 | -0,82% | 99.318,00 |
| 02.02.2026 | 64,58 | 65,02 | 64,02 | 64,61 | 0,51% | 48.469,00 |
| 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% | 84.859,00 |
| 28.01.2026 | 69,42 | 69,90 | 67,26 | 67,26 | -2,00% | 55.396,00 |
| 27.01.2026 | 69,82 | 69,84 | 67,84 | 68,63 | -1,86% | 40.313,00 |
| 26.01.2026 | 69,44 | 70,38 | 69,27 | 69,93 | 0,85% | 43.303,00 |
| 23.01.2026 | 68,22 | 69,45 | 67,70 | 69,34 | 2,51% | 99.149,00 |
| 22.01.2026 | 66,20 | 68,32 | 66,20 | 67,64 | 1,99% | 80.201,00 |
| 21.01.2026 | 68,24 | 68,41 | 66,02 | 66,32 | -2,54% | 79.529,00 |
| 20.01.2026 | 66,99 | 68,33 | 66,61 | 68,05 | -2,10% | 92.535,00 |
| 16.01.2026 | 70,12 | 70,12 | 68,31 | 69,51 | -0,63% | 75.297,00 |
| 15.01.2026 | 70,19 | 70,80 | 69,64 | 69,95 | 0,09% | 40.816,00 |
| 14.01.2026 | 70,46 | 70,46 | 69,28 | 69,89 | -0,89% | 50.931,00 |
| 13.01.2026 | 69,84 | 70,83 | 69,22 | 70,52 | 1,85% | 52.535,00 |
| 12.01.2026 | 67,76 | 70,48 | 67,76 | 69,24 | 4,15% | 74.542,00 |
| 09.01.2026 | 69,18 | 69,18 | 66,03 | 66,48 | -4,36% | 84.452,00 |
| 08.01.2026 | 66,98 | 70,25 | 66,89 | 69,51 | 3,33% | 97.225,00 |
| 07.01.2026 | 65,68 | 67,65 | 65,28 | 67,27 | 2,89% | 108.806,00 |
| 06.01.2026 | 67,55 | 68,27 | 65,00 | 65,38 | -1,16% | 57.246,00 |