58,000€
2,20%
Echtzeit-Aktienkurs JOYY Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JOYY Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 56,75 | 57,50 | 56,25 | 57,25 | 0,88% | - |
| 28.05.2026 | 57,25 | 57,25 | 55,25 | 56,75 | 3,18% | - |
| 26.05.2026 | 46,20 | 56,75 | 46,00 | 55,00 | 18,28% | - |
| 25.05.2026 | 46,70 | 47,00 | 46,10 | 46,50 | -1,27% | - |
| 22.05.2026 | 48,60 | 48,70 | 46,50 | 47,10 | -3,29% | 20,00 |
| 21.05.2026 | 49,00 | 49,00 | 48,60 | 48,70 | -0,41% | - |
| 20.05.2026 | 49,00 | 49,50 | 48,80 | 48,90 | 0,00% | - |
| 19.05.2026 | 49,10 | 49,10 | 48,90 | 48,90 | 1,03% | - |
| 18.05.2026 | 48,50 | 48,70 | 48,10 | 48,40 | -0,82% | - |
| 15.05.2026 | 49,20 | 50,25 | 48,80 | 48,80 | -0,20% | - |
| 14.05.2026 | 50,75 | 51,00 | 48,70 | 48,90 | -1,51% | - |
| 13.05.2026 | 49,40 | 50,00 | 49,10 | 49,65 | 0,10% | - |
| 12.05.2026 | 49,45 | 50,20 | 49,30 | 49,60 | -1,88% | - |
| 11.05.2026 | 49,85 | 51,25 | 49,70 | 50,55 | 1,51% | - |
| 08.05.2026 | 50,15 | 50,15 | 49,80 | 49,80 | -3,30% | - |
| 07.05.2026 | 51,50 | 51,50 | 51,25 | 51,50 | 2,39% | - |
| 06.05.2026 | 50,90 | 50,90 | 50,30 | 50,30 | 0,20% | - |
| 05.05.2026 | 50,50 | 50,50 | 49,85 | 50,20 | 0,00% | - |
| 04.05.2026 | 50,30 | 50,95 | 50,00 | 50,20 | 2,24% | - |
| 30.04.2026 | 49,10 | 49,25 | 48,80 | 49,10 | 0,20% | - |
| 29.04.2026 | 49,20 | 49,65 | 48,00 | 49,00 | 0,00% | - |
| 28.04.2026 | 50,00 | 50,40 | 48,70 | 49,00 | -3,16% | - |
| 27.04.2026 | 49,40 | 50,60 | 49,40 | 50,60 | 1,61% | - |
| 24.04.2026 | 49,40 | 49,95 | 49,10 | 49,80 | 0,30% | - |
| 23.04.2026 | 50,30 | 50,45 | 49,65 | 49,65 | -3,12% | - |
| 22.04.2026 | 53,25 | 53,25 | 51,25 | 51,25 | -0,97% | - |
| 21.04.2026 | 53,50 | 54,00 | 51,25 | 51,75 | -3,72% | - |
| 20.04.2026 | 53,25 | 53,75 | 53,25 | 53,75 | 0,47% | - |
| 17.04.2026 | 53,75 | 54,25 | 53,25 | 53,50 | 0,00% | - |
| 16.04.2026 | 53,00 | 53,50 | 53,00 | 53,50 | 0,47% | - |
| 15.04.2026 | 52,75 | 53,25 | 52,25 | 53,25 | 3,40% | - |
| 14.04.2026 | 51,25 | 51,50 | 51,25 | 51,50 | 0,68% | - |
| 13.04.2026 | 51,00 | 51,25 | 50,90 | 51,15 | -1,16% | - |
| 10.04.2026 | 52,00 | 52,25 | 51,75 | 51,75 | 0,00% | - |
| 09.04.2026 | 52,25 | 52,25 | 51,50 | 51,75 | 2,58% | - |
| 08.04.2026 | 50,75 | 50,80 | 50,20 | 50,45 | -2,04% | - |
| 07.04.2026 | 51,25 | 51,50 | 51,25 | 51,50 | 2,08% | - |
| 02.04.2026 | 50,30 | 50,45 | 50,30 | 50,45 | 0,10% | - |
| 01.04.2026 | 50,10 | 50,65 | 50,00 | 50,40 | 0,30% | - |
| 31.03.2026 | 49,50 | 51,00 | 49,20 | 50,25 | 2,34% | - |
| 30.03.2026 | 49,20 | 49,20 | 49,10 | 49,10 | 0,20% | - |
| 27.03.2026 | 50,50 | 51,00 | 48,90 | 49,00 | -1,80% | - |
| 26.03.2026 | 50,90 | 50,90 | 49,90 | 49,90 | -0,50% | 600,00 |
| 25.03.2026 | 50,15 | 50,75 | 50,15 | 50,15 | 0,20% | - |
| 24.03.2026 | 50,05 | 50,80 | 49,60 | 50,05 | -0,20% | - |
| 23.03.2026 | 51,00 | 51,50 | 49,80 | 50,15 | -1,18% | - |
| 20.03.2026 | 51,00 | 51,75 | 50,50 | 50,75 | -1,46% | - |
| 19.03.2026 | 53,25 | 53,50 | 51,00 | 51,50 | -3,29% | - |
| 18.03.2026 | 53,50 | 54,00 | 52,50 | 53,25 | 1,91% | - |
| 17.03.2026 | 53,25 | 54,00 | 52,25 | 52,25 | -2,34% | - |
| 16.03.2026 | 54,50 | 55,00 | 53,25 | 53,50 | -0,93% | - |
| 13.03.2026 | 53,50 | 56,25 | 53,50 | 54,00 | 1,89% | - |
| 12.03.2026 | 52,75 | 53,25 | 52,75 | 53,00 | -0,93% | - |
| 11.03.2026 | 51,50 | 54,00 | 51,50 | 53,50 | 3,38% | - |
| 10.03.2026 | 52,25 | 52,25 | 51,75 | 51,75 | 0,98% | - |
| 09.03.2026 | 52,25 | 52,75 | 51,00 | 51,25 | -1,44% | - |
| 06.03.2026 | 52,25 | 53,00 | 51,75 | 52,00 | 0,97% | - |
| 05.03.2026 | 52,50 | 52,50 | 51,25 | 51,50 | 1,68% | - |
| 04.03.2026 | 50,75 | 51,00 | 49,85 | 50,65 | 0,20% | - |
| 03.03.2026 | 51,00 | 51,00 | 50,30 | 50,55 | 0,60% | - |
| 02.03.2026 | 51,50 | 51,50 | 49,85 | 50,25 | -5,63% | - |
| 27.02.2026 | 52,50 | 53,50 | 52,50 | 53,25 | 2,40% | - |
| 26.02.2026 | 52,50 | 52,50 | 52,00 | 52,00 | 0,00% | - |
| 25.02.2026 | 52,25 | 52,75 | 52,00 | 52,00 | -0,95% | - |
| 24.02.2026 | 52,25 | 52,50 | 52,25 | 52,50 | -0,94% | - |
| 23.02.2026 | 53,00 | 53,50 | 52,75 | 53,00 | 0,95% | - |
| 20.02.2026 | 53,00 | 53,00 | 52,25 | 52,50 | 0,00% | - |
| 19.02.2026 | 52,75 | 52,75 | 52,50 | 52,50 | 0,00% | - |
| 18.02.2026 | 51,50 | 53,25 | 51,50 | 52,50 | 1,45% | - |
| 17.02.2026 | 51,50 | 51,75 | 51,50 | 51,75 | 0,00% | - |
| 16.02.2026 | 52,00 | 52,00 | 51,75 | 51,75 | 0,00% | - |
| 13.02.2026 | 52,00 | 52,00 | 51,25 | 51,75 | -4,61% | - |
| 12.02.2026 | 54,25 | 54,50 | 53,25 | 54,25 | -0,46% | - |
| 11.02.2026 | 55,00 | 55,00 | 54,50 | 54,50 | 0,00% | - |
| 10.02.2026 | 54,75 | 55,00 | 54,50 | 54,50 | 2,35% | - |
| 09.02.2026 | 53,50 | 53,50 | 53,25 | 53,25 | 0,47% | - |
| 06.02.2026 | 52,75 | 53,00 | 52,75 | 53,00 | 0,47% | - |
| 05.02.2026 | 54,00 | 54,00 | 52,50 | 52,75 | -3,21% | - |
| 04.02.2026 | 54,00 | 54,75 | 54,00 | 54,50 | -0,46% | - |
| 03.02.2026 | 55,75 | 55,75 | 54,50 | 54,75 | 2,34% | - |
| 02.02.2026 | 54,25 | 55,00 | 53,25 | 53,50 | -3,60% | - |
| 30.01.2026 | 55,50 | 56,00 | 55,25 | 55,50 | -2,20% | - |
| 29.01.2026 | 56,50 | 56,75 | 56,50 | 56,75 | -2,16% | - |
| 28.01.2026 | 57,25 | 58,75 | 56,75 | 58,00 | -1,69% | - |
| 27.01.2026 | 58,75 | 59,25 | 58,75 | 59,00 | 0,85% | - |
| 26.01.2026 | 57,75 | 59,25 | 57,75 | 58,50 | 0,86% | - |
| 23.01.2026 | 57,75 | 58,00 | 57,75 | 58,00 | -0,85% | - |
| 22.01.2026 | 56,75 | 58,50 | 56,75 | 58,50 | 0,43% | - |
| 21.01.2026 | 58,00 | 58,50 | 58,00 | 58,25 | 2,64% | - |
| 20.01.2026 | 59,50 | 59,50 | 55,50 | 56,75 | -4,62% | - |
| 19.01.2026 | 59,75 | 60,00 | 59,50 | 59,50 | -0,83% | - |
| 16.01.2026 | 60,25 | 60,50 | 59,75 | 60,00 | -0,41% | - |
| 15.01.2026 | 60,00 | 61,00 | 60,00 | 60,25 | -0,41% | - |
| 14.01.2026 | 60,50 | 60,75 | 60,25 | 60,50 | 1,26% | 70,00 |
| 13.01.2026 | 59,25 | 59,75 | 59,25 | 59,75 | 4,37% | - |
| 12.01.2026 | 57,25 | 57,25 | 57,00 | 57,25 | -4,98% | - |
| 09.01.2026 | 60,00 | 60,25 | 60,00 | 60,25 | 0,42% | - |
| 08.01.2026 | 57,75 | 60,25 | 56,25 | 60,00 | 7,62% | 1,00 |
| 07.01.2026 | 55,75 | 56,00 | 55,25 | 55,75 | -1,33% | - |
| 06.01.2026 | 56,50 | 56,75 | 55,25 | 56,50 | 0,00% | - |