49,000€
2,94%
Echtzeit-Aktienkurs JOYY Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JOYY Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 14.10.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 13.10.2025 | 46,60 | 47,60 | 46,60 | 47,60 | -5,74% | 200,00 |
| 10.10.2025 | 49,00 | 50,50 | 49,00 | 50,50 | 2,64% | 300,00 |
| 09.10.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -2,57% | - |
| 08.10.2025 | 49,20 | 50,50 | 49,20 | 50,50 | 1,00% | 200,00 |
| 07.10.2025 | 49,20 | 50,00 | 49,20 | 50,00 | 1,21% | 1.266,00 |
| 06.10.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | - |
| 03.10.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -0,80% | - |
| 02.10.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 1,22% | - |
| 01.10.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -2,57% | - |
| 30.09.2025 | 49,80 | 50,50 | 49,80 | 50,50 | 0,00% | 200,00 |
| 29.09.2025 | 49,20 | 50,50 | 49,20 | 50,50 | 1,00% | 133,00 |
| 26.09.2025 | 50,50 | 51,00 | 49,60 | 50,00 | -3,85% | 1.585,00 |
| 25.09.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 2,97% | - |
| 24.09.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 23.09.2025 | 51,00 | 51,50 | 50,50 | 51,50 | -0,96% | 210,00 |
| 22.09.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | - |
| 19.09.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 18.09.2025 | 53,00 | 53,50 | 52,50 | 53,50 | 1,90% | 265,00 |
| 17.09.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 16.09.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -1,87% | - |
| 15.09.2025 | 53,00 | 53,50 | 53,00 | 53,50 | 1,90% | 300,00 |
| 12.09.2025 | 52,00 | 52,50 | 52,00 | 52,50 | -0,47% | 300,00 |
| 11.09.2025 | 53,75 | 54,25 | 52,75 | 52,75 | -2,31% | - |
| 10.09.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,47% | - |
| 09.09.2025 | 53,75 | 54,75 | 53,25 | 53,75 | 0,00% | - |
| 08.09.2025 | 53,00 | 55,25 | 52,75 | 53,75 | 0,47% | - |
| 05.09.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | 143,00 |
| 04.09.2025 | 51,00 | 52,50 | 51,00 | 52,50 | 2,94% | 600,00 |
| 03.09.2025 | 50,00 | 51,00 | 50,00 | 51,00 | 2,00% | 250,00 |
| 02.09.2025 | 45,80 | 50,00 | 45,80 | 50,00 | 8,23% | 1.300,00 |
| 01.09.2025 | 45,60 | 46,20 | 45,60 | 46,20 | 0,00% | 122,00 |
| 29.08.2025 | 43,80 | 46,20 | 43,80 | 46,20 | 1,32% | 1.100,00 |
| 28.08.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 27.08.2025 | 44,00 | 46,20 | 44,00 | 46,20 | 3,59% | 150,00 |
| 26.08.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 1,83% | - |
| 25.08.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 22.08.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,87% | - |
| 21.08.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 1,90% | - |
| 20.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 19.08.2025 | 42,60 | 42,60 | 41,60 | 41,60 | -2,35% | 400,00 |
| 18.08.2025 | 42,80 | 42,80 | 42,60 | 42,60 | 0,00% | - |
| 15.08.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 14.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 13.08.2025 | 42,80 | 43,40 | 42,80 | 43,40 | 0,93% | 300,00 |
| 12.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 11.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 08.08.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 07.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 06.08.2025 | 43,00 | 43,60 | 43,00 | 43,60 | 1,40% | 43,00 |
| 05.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 04.08.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 01.08.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 31.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 30.07.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 29.07.2025 | 43,20 | 43,80 | 43,20 | 43,80 | 1,86% | 150,00 |
| 28.07.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | - |
| 25.07.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -2,22% | - |
| 24.07.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 23.07.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 22.07.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
| 21.07.2025 | 45,80 | 45,80 | 45,40 | 45,40 | -2,58% | 150,00 |
| 18.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 17.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,69% | - |
| 16.07.2025 | 46,80 | 47,20 | 46,80 | 47,20 | 2,61% | 100,00 |
| 15.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 14.07.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 11.07.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 10.07.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -1,74% | - |
| 09.07.2025 | 45,40 | 46,00 | 45,40 | 46,00 | -0,86% | 10,00 |
| 08.07.2025 | 43,20 | 46,40 | 43,20 | 46,40 | 8,41% | 550,00 |
| 07.07.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 04.07.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 03.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 02.07.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 01.07.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 30.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 27.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 26.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 25.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 2,37% | - |
| 24.06.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 23.06.2025 | 42,20 | 42,80 | 42,20 | 42,80 | -2,73% | 300,00 |
| 20.06.2025 | 43,20 | 44,00 | 43,20 | 44,00 | 0,92% | 583,00 |
| 19.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,87% | - |
| 18.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 17.06.2025 | 42,60 | 43,60 | 42,60 | 43,60 | 0,93% | 100,00 |
| 16.06.2025 | 42,20 | 43,20 | 42,20 | 43,20 | 0,93% | 1.000,00 |
| 13.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 12.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 11.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 10.06.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | - |
| 09.06.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 06.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 05.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 04.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 03.06.2025 | 41,40 | 41,60 | 41,40 | 41,60 | 0,00% | 150,00 |
| 02.06.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | - |
| 30.05.2025 | 42,80 | 42,80 | 42,40 | 42,40 | -0,47% | 200,00 |
| 29.05.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 5,45% | - |