53,250€
-0,47%
Echtzeit-Aktienkurs JOYY Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JOYY Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 54,00 | 54,00 | 53,00 | 53,50 | 0,00% | 628,00 |
| 04.09.2025 | 51,00 | 53,50 | 51,00 | 53,50 | 4,90% | 188,00 |
| 03.09.2025 | 50,00 | 52,00 | 50,00 | 51,00 | 0,99% | 951,00 |
| 02.09.2025 | 46,60 | 50,50 | 46,60 | 50,50 | 8,84% | 208,00 |
| 01.09.2025 | 46,60 | 46,60 | 46,30 | 46,40 | 2,20% | - |
| 29.08.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 2,71% | 250,00 |
| 28.08.2025 | 46,60 | 46,60 | 44,20 | 44,20 | -4,33% | 365,00 |
| 27.08.2025 | 44,20 | 46,40 | 43,80 | 46,20 | 2,67% | 1.669,00 |
| 26.08.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | 5,00 |
| 25.08.2025 | 44,40 | 44,60 | 44,20 | 44,60 | 1,13% | 643,00 |
| 22.08.2025 | 44,00 | 44,30 | 43,50 | 44,10 | 0,46% | - |
| 21.08.2025 | 43,10 | 43,90 | 43,00 | 43,90 | 3,05% | - |
| 20.08.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | 200,00 |
| 19.08.2025 | 42,80 | 42,80 | 42,60 | 42,60 | -0,70% | 305,00 |
| 18.08.2025 | 43,20 | 43,50 | 42,90 | 42,90 | 0,00% | - |
| 15.08.2025 | 43,00 | 43,30 | 42,70 | 42,90 | -0,92% | - |
| 14.08.2025 | 43,30 | 43,80 | 43,10 | 43,30 | -0,23% | - |
| 13.08.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | 49,00 |
| 12.08.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | 24,00 |
| 11.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | 50,00 |
| 08.08.2025 | 44,00 | 44,00 | 43,40 | 43,40 | -1,36% | 60,00 |
| 07.08.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | 250,00 |
| 06.08.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,23% | 500,00 |
| 05.08.2025 | 43,80 | 44,10 | 43,30 | 43,50 | 0,00% | - |
| 04.08.2025 | 44,20 | 44,50 | 43,30 | 43,50 | -0,46% | - |
| 01.08.2025 | 43,80 | 44,20 | 43,00 | 43,70 | -0,68% | - |
| 31.07.2025 | 43,80 | 44,00 | 43,80 | 44,00 | -0,45% | 290,00 |
| 30.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,14% | 225,00 |
| 29.07.2025 | 43,40 | 44,30 | 43,30 | 43,70 | 0,69% | - |
| 28.07.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | 25,00 |
| 25.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,58% | 40,00 |
| 24.07.2025 | 45,60 | 45,70 | 44,10 | 44,30 | -2,85% | - |
| 23.07.2025 | 45,20 | 45,60 | 45,20 | 45,60 | 1,33% | 281,00 |
| 22.07.2025 | 45,40 | 45,40 | 45,00 | 45,00 | -1,10% | 237,00 |
| 21.07.2025 | 46,30 | 46,40 | 45,10 | 45,50 | -1,94% | - |
| 18.07.2025 | 46,80 | 46,80 | 46,40 | 46,40 | -1,69% | 450,00 |
| 17.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 1,72% | 50,00 |
| 16.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,90% | 35,00 |
| 15.07.2025 | 46,40 | 47,50 | 45,90 | 47,30 | 2,38% | - |
| 14.07.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | 200,00 |
| 11.07.2025 | 45,80 | 46,00 | 45,80 | 46,00 | 0,00% | 80,00 |
| 10.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,66% | 22,00 |
| 09.07.2025 | 45,40 | 46,30 | 45,30 | 45,70 | -0,22% | - |
| 08.07.2025 | 43,40 | 45,80 | 43,40 | 45,80 | 5,29% | 345,00 |
| 07.07.2025 | 42,90 | 43,70 | 42,70 | 43,50 | 0,93% | - |
| 04.07.2025 | 42,90 | 43,10 | 42,90 | 43,10 | 0,23% | - |
| 03.07.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,23% | 6,00 |
| 02.07.2025 | 43,30 | 43,90 | 42,50 | 42,90 | -1,61% | - |
| 01.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | 40,00 |
| 30.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,69% | 17,00 |
| 27.06.2025 | 43,00 | 43,70 | 42,90 | 43,30 | 0,23% | - |
| 26.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,23% | 8,00 |
| 25.06.2025 | 43,70 | 43,90 | 43,20 | 43,30 | -0,23% | - |
| 24.06.2025 | 43,00 | 43,40 | 43,00 | 43,40 | 1,88% | 79,00 |
| 23.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -3,18% | 12,00 |
| 20.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | 90,00 |
| 19.06.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,68% | 91,00 |
| 18.06.2025 | 43,10 | 44,30 | 43,00 | 44,10 | 1,38% | - |
| 17.06.2025 | 42,70 | 43,70 | 42,60 | 43,50 | 0,93% | - |
| 16.06.2025 | 42,80 | 43,10 | 42,20 | 43,10 | 1,17% | - |
| 13.06.2025 | 42,80 | 42,80 | 42,60 | 42,60 | -1,39% | 370,00 |
| 12.06.2025 | 42,40 | 43,20 | 42,40 | 43,20 | -0,46% | 54,00 |
| 11.06.2025 | 43,00 | 44,00 | 43,00 | 43,40 | 2,84% | 675,00 |
| 10.06.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,63% | 19,00 |
| 09.06.2025 | 42,30 | 42,90 | 42,30 | 42,90 | 2,63% | - |
| 06.06.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | 10,00 |
| 05.06.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,72% | 252,00 |
| 04.06.2025 | 41,70 | 41,70 | 41,10 | 41,50 | 0,24% | - |
| 03.06.2025 | 41,80 | 41,80 | 41,40 | 41,40 | -0,48% | 100,00 |
| 02.06.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | 70,00 |
| 30.05.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -2,56% | 39,00 |
| 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 |