42,900€
Echtzeit-Aktienkurs JOYY Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JOYY Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 43,00 | 43,00 | 42,80 | 43,00 | 0,23% | - |
| 29.05.2025 | 43,20 | 43,40 | 42,10 | 42,90 | 3,13% | - |
| 28.05.2025 | 41,00 | 41,60 | 41,00 | 41,60 | 7,77% | 347,00 |
| 27.05.2025 | 37,60 | 38,60 | 37,60 | 38,60 | 1,85% | 292,00 |
| 26.05.2025 | 37,80 | 38,00 | 37,80 | 37,90 | -1,81% | - |
| 23.05.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | 10,00 |
| 22.05.2025 | 37,80 | 39,00 | 37,80 | 39,00 | 1,56% | 318,00 |
| 21.05.2025 | 38,20 | 38,40 | 38,20 | 38,40 | 0,26% | 37,00 |
| 20.05.2025 | 38,10 | 38,70 | 37,40 | 38,30 | 1,32% | - |
| 19.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | 4,00 |
| 16.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,26% | 6,00 |
| 15.05.2025 | 37,40 | 38,30 | 37,30 | 38,10 | 0,53% | - |
| 14.05.2025 | 38,30 | 38,40 | 37,70 | 37,90 | -0,79% | - |
| 13.05.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | 250,00 |
| 12.05.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 2,13% | 25,00 |
| 09.05.2025 | 37,40 | 37,60 | 37,40 | 37,60 | -1,57% | 790,00 |
| 08.05.2025 | 38,00 | 38,20 | 38,00 | 38,20 | 0,79% | 750,00 |
| 07.05.2025 | 37,00 | 37,90 | 36,80 | 37,90 | 1,88% | - |
| 06.05.2025 | 36,80 | 37,20 | 36,80 | 37,20 | 1,09% | 500,00 |
| 05.05.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,34% | 250,00 |
| 02.05.2025 | 36,10 | 37,50 | 36,00 | 37,30 | 3,04% | - |
| 30.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,28% | 250,00 |
| 29.04.2025 | 36,00 | 36,70 | 35,80 | 36,30 | 0,83% | - |
| 28.04.2025 | 35,40 | 36,00 | 35,40 | 36,00 | 0,28% | 113,00 |
| 25.04.2025 | 36,00 | 36,50 | 35,70 | 35,90 | 0,28% | - |
| 24.04.2025 | 36,00 | 36,00 | 35,80 | 35,80 | -0,28% | 221,00 |
| 23.04.2025 | 36,10 | 36,20 | 35,50 | 35,90 | 1,70% | - |
| 22.04.2025 | 34,50 | 35,50 | 34,10 | 35,30 | 2,32% | - |
| 17.04.2025 | 35,10 | 35,70 | 34,50 | 34,50 | -3,09% | - |
| 16.04.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -4,04% | 500,00 |
| 15.04.2025 | 35,00 | 37,30 | 35,00 | 37,10 | 3,63% | - |
| 14.04.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 4,68% | 250,00 |
| 11.04.2025 | 33,60 | 34,20 | 33,60 | 34,20 | -1,72% | 265,00 |
| 10.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -2,79% | 500,00 |
| 09.04.2025 | 34,00 | 35,80 | 34,00 | 35,80 | 2,29% | 2.311,00 |
| 08.04.2025 | 35,80 | 35,80 | 35,00 | 35,00 | -0,57% | 500,00 |
| 07.04.2025 | 33,80 | 35,60 | 33,80 | 35,20 | -2,76% | 1.388,00 |
| 04.04.2025 | 36,20 | 36,60 | 35,80 | 36,20 | -4,74% | 1.550,00 |
| 03.04.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | 9,00 |
| 02.04.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,28% | 8,00 |
| 01.04.2025 | 38,90 | 39,10 | 38,70 | 39,10 | 0,51% | - |
| 31.03.2025 | 38,00 | 39,20 | 38,00 | 38,90 | 1,30% | - |
| 28.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -4,00% | 101,00 |
| 27.03.2025 | 40,20 | 40,20 | 40,00 | 40,00 | 2,56% | 176,00 |
| 26.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | 132,00 |
| 25.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | 180,00 |
| 24.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | 42,00 |
| 21.03.2025 | 38,40 | 39,00 | 38,40 | 39,00 | 3,17% | 756,00 |
| 20.03.2025 | 39,20 | 40,00 | 37,80 | 37,80 | -11,27% | 1.940,00 |
| 19.03.2025 | 42,40 | 42,60 | 42,40 | 42,60 | 0,47% | 831,00 |
| 18.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -7,02% | 250,00 |
| 17.03.2025 | 43,60 | 45,60 | 43,60 | 45,60 | 5,07% | 567,00 |
| 14.03.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -2,25% | 385,00 |
| 13.03.2025 | 44,60 | 44,60 | 44,40 | 44,40 | 0,00% | 397,00 |
| 12.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -1,77% | 25,00 |
| 11.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | 141,00 |
| 10.03.2025 | 44,20 | 44,60 | 44,20 | 44,60 | -1,76% | 12,00 |
| 07.03.2025 | 44,80 | 45,40 | 44,80 | 45,40 | -1,73% | 254,00 |
| 06.03.2025 | 46,00 | 47,40 | 46,00 | 46,20 | 1,32% | 2.500,00 |
| 05.03.2025 | 44,00 | 45,60 | 44,00 | 45,60 | 2,24% | 1.098,00 |
| 04.03.2025 | 45,00 | 45,00 | 44,00 | 44,60 | -0,89% | 1.069,00 |
| 03.03.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | 6,00 |
| 28.02.2025 | 44,40 | 44,40 | 43,80 | 44,40 | -1,77% | 822,00 |
| 27.02.2025 | 45,40 | 45,60 | 44,40 | 45,20 | -3,00% | 559,00 |
| 26.02.2025 | 50,50 | 50,50 | 46,60 | 46,60 | -6,80% | 358,00 |
| 25.02.2025 | 50,00 | 51,50 | 48,60 | 50,00 | 2,46% | 1.833,00 |
| 24.02.2025 | 48,80 | 49,60 | 48,20 | 48,80 | 1,67% | 303,00 |
| 21.02.2025 | 50,00 | 50,00 | 48,00 | 48,00 | 0,84% | 134,00 |
| 20.02.2025 | 47,00 | 47,60 | 47,00 | 47,60 | 1,71% | 460,00 |
| 19.02.2025 | 47,40 | 47,40 | 45,40 | 46,80 | -4,10% | 113,00 |
| 18.02.2025 | 45,80 | 48,80 | 45,80 | 48,80 | 6,55% | 223,00 |
| 17.02.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | 7,00 |
| 14.02.2025 | 45,40 | 45,80 | 45,40 | 45,80 | 5,53% | 279,00 |
| 13.02.2025 | 42,40 | 43,40 | 42,00 | 43,40 | 0,93% | 873,00 |
| 12.02.2025 | 43,80 | 43,80 | 43,00 | 43,00 | -1,15% | 300,00 |
| 11.02.2025 | 44,00 | 45,00 | 43,20 | 43,50 | -1,58% | - |
| 10.02.2025 | 45,40 | 45,40 | 44,20 | 44,20 | -2,21% | 290,00 |
| 07.02.2025 | 44,80 | 45,20 | 44,80 | 45,20 | 3,67% | 615,00 |
| 06.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | 250,00 |
| 05.02.2025 | 43,00 | 43,40 | 43,00 | 43,40 | 0,46% | 750,00 |
| 04.02.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | 30,00 |
| 03.02.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | 200,00 |
| 31.01.2025 | 44,00 | 44,00 | 42,60 | 42,60 | -2,74% | 60,00 |
| 30.01.2025 | 42,50 | 44,30 | 42,40 | 43,80 | 0,92% | - |
| 29.01.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | 23,00 |
| 28.01.2025 | 42,60 | 42,80 | 42,60 | 42,60 | 1,19% | 142,00 |
| 27.01.2025 | 44,60 | 44,70 | 41,90 | 42,10 | -4,75% | - |
| 24.01.2025 | 43,00 | 44,20 | 42,80 | 44,20 | 4,74% | 354,00 |
| 23.01.2025 | 42,00 | 42,20 | 41,80 | 42,20 | 1,44% | 137,00 |
| 22.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -2,35% | 120,00 |
| 21.01.2025 | 43,40 | 43,40 | 42,20 | 42,60 | 1,43% | 369,00 |
| 20.01.2025 | 42,40 | 42,40 | 42,00 | 42,00 | 0,96% | 115,00 |
| 17.01.2025 | 40,20 | 41,60 | 40,20 | 41,60 | 2,46% | 297,00 |
| 16.01.2025 | 40,20 | 40,60 | 40,20 | 40,60 | 3,31% | 199,00 |
| 15.01.2025 | 38,80 | 39,50 | 38,70 | 39,30 | 1,55% | - |
| 14.01.2025 | 39,40 | 40,10 | 38,30 | 38,70 | 0,26% | - |
| 13.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 3,21% | 65,00 |
| 10.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | 250,00 |
| 09.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,27% | 40,00 |
| 08.01.2025 | 36,60 | 37,90 | 36,60 | 37,30 | -0,27% | - |