42,600€
5,45%
Echtzeit-Aktienkurs JOJOYY
Bid:
Ask:
Aktienkurse zur JOJOYY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 27.05.2025 | 38,80 | 40,40 | 38,80 | 40,40 | 6,32% | 150,00 |
| 26.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 23.05.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 22.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 21.05.2025 | 37,80 | 38,20 | 37,80 | 38,20 | 1,60% | 400,00 |
| 20.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 19.05.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 16.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 15.05.2025 | 37,40 | 37,80 | 37,40 | 37,80 | 0,00% | 600,00 |
| 14.05.2025 | 37,60 | 37,80 | 37,60 | 37,80 | -1,05% | 150,00 |
| 13.05.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 12.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 09.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 08.05.2025 | 37,80 | 38,00 | 37,80 | 38,00 | 2,70% | 100,00 |
| 07.05.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 06.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 05.05.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | - |
| 02.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 30.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 29.04.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 28.04.2025 | 35,40 | 35,60 | 35,40 | 35,60 | -1,11% | 100,00 |
| 25.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 24.04.2025 | 35,60 | 35,80 | 35,60 | 35,80 | 0,56% | 600,00 |
| 23.04.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 4,71% | - |
| 22.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 17.04.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | 70,00 |
| 16.04.2025 | 35,80 | 35,80 | 35,20 | 35,20 | 0,57% | 1.550,00 |
| 15.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 14.04.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 11.04.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 10.04.2025 | 36,40 | 36,40 | 34,80 | 34,80 | -1,69% | 750,00 |
| 09.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 08.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 2,91% | - |
| 07.04.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -8,51% | - |
| 04.04.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 03.04.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -2,58% | - |
| 02.04.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 01.04.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 31.03.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -4,55% | - |
| 28.03.2025 | 39,40 | 39,60 | 39,40 | 39,60 | -0,50% | 50,00 |
| 27.03.2025 | 40,00 | 40,00 | 39,80 | 39,80 | 2,58% | 35,00 |
| 26.03.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 25.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 24.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 21.03.2025 | 37,60 | 38,80 | 37,60 | 38,80 | -5,83% | 1.200,00 |
| 20.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -5,07% | 500,00 |
| 19.03.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 18.03.2025 | 44,60 | 45,00 | 42,80 | 42,80 | -5,73% | 526,00 |
| 17.03.2025 | 43,40 | 45,40 | 43,40 | 45,40 | 3,18% | 1.100,00 |
| 14.03.2025 | 43,40 | 44,00 | 43,40 | 44,00 | 1,38% | 250,00 |
| 13.03.2025 | 44,20 | 44,20 | 43,40 | 43,40 | -2,25% | 600,00 |
| 12.03.2025 | 44,20 | 44,40 | 44,20 | 44,40 | -0,89% | 500,00 |
| 11.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | 50,00 |
| 10.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -3,48% | - |
| 07.03.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |
| 06.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 2,26% | - |
| 05.03.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 04.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 03.03.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 28.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -2,64% | - |
| 27.02.2025 | 46,40 | 46,40 | 45,40 | 45,40 | -10,10% | 100,00 |
| 26.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 6,54% | - |
| 25.02.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -3,27% | - |
| 24.02.2025 | 46,20 | 49,20 | 46,20 | 49,00 | 4,26% | 1.485,00 |
| 21.02.2025 | 48,20 | 48,40 | 47,00 | 47,00 | 3,52% | 75,00 |
| 20.02.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -3,40% | - |
| 19.02.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 18.02.2025 | 45,00 | 47,20 | 45,00 | 47,20 | 5,83% | 100,00 |
| 17.02.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -2,19% | - |
| 14.02.2025 | 45,00 | 45,60 | 45,00 | 45,60 | 4,11% | 211,00 |
| 13.02.2025 | 42,60 | 43,80 | 42,60 | 43,80 | 1,39% | 150,00 |
| 12.02.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 11.02.2025 | 43,80 | 43,80 | 43,20 | 43,20 | -2,70% | 200,00 |
| 10.02.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 07.02.2025 | 43,20 | 44,60 | 43,20 | 44,60 | 3,72% | 150,00 |
| 06.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 05.02.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 1,90% | - |
| 04.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 03.02.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -4,17% | - |
| 31.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 30.01.2025 | 42,00 | 43,40 | 42,00 | 43,40 | 0,46% | 150,00 |
| 29.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 3,35% | - |
| 28.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -4,13% | - |
| 27.01.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 24.01.2025 | 41,20 | 43,40 | 41,20 | 43,40 | 3,33% | 150,00 |
| 23.01.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 22.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 21.01.2025 | 41,40 | 42,40 | 41,40 | 42,40 | 2,91% | 600,00 |
| 20.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 17.01.2025 | 40,20 | 41,00 | 40,20 | 41,00 | 2,50% | 159,00 |
| 16.01.2025 | 39,00 | 40,00 | 39,00 | 40,00 | 2,04% | 150,00 |
| 15.01.2025 | 38,40 | 39,20 | 38,40 | 39,20 | 2,08% | 150,00 |
| 14.01.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 2,67% | - |
| 13.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 10.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 09.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 08.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 07.01.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | - |
| 06.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |