42,500€
-0,23%
Echtzeit-Aktienkurs JOYY Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JOYY Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2025 | 42,90 | 43,20 | 41,50 | 42,10 | -1,17% | 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% | - |
| 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 |