1,375$
0,36%
Echtzeit-Aktienkurs Dada Nexus Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Dada Nexus Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 1,44 | 1,44 | 1,36 | 1,38 | 0,73% | 1.020.015,00 |
| 14.11.2024 | 1,51 | 1,52 | 1,36 | 1,37 | -12,46% | 2.543.401,00 |
| 13.11.2024 | 1,61 | 1,61 | 1,51 | 1,57 | 0,32% | 1.575.459,00 |
| 12.11.2024 | 1,65 | 1,67 | 1,53 | 1,56 | -7,96% | 1.749.254,00 |
| 11.11.2024 | 1,71 | 1,72 | 1,67 | 1,70 | -0,29% | 690.747,00 |
| 08.11.2024 | 1,69 | 1,76 | 1,67 | 1,70 | -6,08% | 1.566.517,00 |
| 07.11.2024 | 1,77 | 1,84 | 1,75 | 1,81 | 7,74% | 1.533.193,00 |
| 06.11.2024 | 1,70 | 1,72 | 1,65 | 1,68 | -5,08% | 1.099.707,00 |
| 05.11.2024 | 1,72 | 1,80 | 1,66 | 1,77 | 7,93% | 1.182.278,00 |
| 04.11.2024 | 1,68 | 1,74 | 1,63 | 1,64 | -1,80% | 867.766,00 |
| 01.11.2024 | 1,70 | 1,74 | 1,65 | 1,67 | 0,00% | 642.312,00 |
| 31.10.2024 | 1,75 | 1,75 | 1,66 | 1,67 | -4,57% | 681.119,00 |
| 30.10.2024 | 1,73 | 1,81 | 1,69 | 1,75 | -0,85% | 886.719,00 |
| 29.10.2024 | 1,83 | 1,84 | 1,75 | 1,77 | -3,55% | 745.947,00 |
| 28.10.2024 | 1,72 | 1,87 | 1,71 | 1,83 | 8,93% | 1.244.159,00 |
| 25.10.2024 | 1,65 | 1,73 | 1,65 | 1,68 | 3,07% | 852.814,00 |
| 24.10.2024 | 1,62 | 1,65 | 1,59 | 1,63 | -1,21% | 694.978,00 |
| 23.10.2024 | 1,70 | 1,74 | 1,62 | 1,65 | -1,79% | 799.579,00 |
| 22.10.2024 | 1,61 | 1,79 | 1,61 | 1,68 | 5,00% | 1.397.708,00 |
| 21.10.2024 | 1,61 | 1,65 | 1,57 | 1,60 | -2,44% | 1.027.830,00 |
| 18.10.2024 | 1,63 | 1,71 | 1,60 | 1,64 | 9,33% | 1.928.355,00 |
| 17.10.2024 | 1,52 | 1,54 | 1,47 | 1,50 | -3,85% | 1.578.002,00 |
| 16.10.2024 | 1,61 | 1,62 | 1,56 | 1,56 | 0,00% | 1.265.366,00 |
| 15.10.2024 | 1,66 | 1,67 | 1,52 | 1,56 | -10,09% | 4.307.789,00 |
| 14.10.2024 | 1,85 | 1,94 | 1,71 | 1,74 | -6,22% | 2.239.984,00 |
| 11.10.2024 | 1,78 | 1,90 | 1,76 | 1,85 | -0,54% | 2.838.068,00 |
| 10.10.2024 | 2,06 | 2,06 | 1,81 | 1,86 | -7,69% | 4.469.765,00 |
| 09.10.2024 | 1,91 | 2,10 | 1,84 | 2,02 | -2,89% | 3.723.825,00 |
| 08.10.2024 | 2,13 | 2,23 | 2,05 | 2,08 | -16,67% | 3.278.736,00 |
| 07.10.2024 | 2,35 | 2,49 | 2,25 | 2,49 | 10,18% | 5.061.205,00 |
| 04.10.2024 | 2,21 | 2,27 | 2,11 | 2,26 | 4,87% | 3.065.789,00 |
| 03.10.2024 | 2,13 | 2,23 | 2,04 | 2,16 | -5,48% | 2.888.377,00 |
| 02.10.2024 | 2,34 | 2,52 | 2,20 | 2,28 | 6,54% | 8.002.849,00 |
| 01.10.2024 | 1,89 | 2,15 | 1,87 | 2,14 | 12,63% | 4.695.423,00 |
| 30.09.2024 | 2,09 | 2,09 | 1,86 | 1,90 | 4,97% | 8.952.066,00 |
| 27.09.2024 | 1,72 | 1,83 | 1,70 | 1,81 | 13,48% | 6.751.886,00 |
| 26.09.2024 | 1,52 | 1,61 | 1,44 | 1,60 | 17,28% | 3.767.306,00 |
| 25.09.2024 | 1,42 | 1,42 | 1,34 | 1,36 | -4,90% | 1.092.629,00 |
| 24.09.2024 | 1,37 | 1,44 | 1,34 | 1,43 | 13,49% | 2.564.660,00 |
| 23.09.2024 | 1,21 | 1,31 | 1,14 | 1,26 | 6,78% | 1.885.354,00 |
| 20.09.2024 | 1,29 | 1,29 | 1,18 | 1,18 | -9,92% | 1.970.101,00 |
| 19.09.2024 | 1,28 | 1,32 | 1,25 | 1,31 | 6,50% | 1.166.423,00 |
| 18.09.2024 | 1,29 | 1,30 | 1,20 | 1,23 | -4,65% | 1.512.424,00 |
| 17.09.2024 | 1,18 | 1,30 | 1,17 | 1,29 | 21,70% | 4.733.559,00 |
| 16.09.2024 | 1,08 | 1,08 | 1,05 | 1,06 | -0,93% | 408.511,00 |
| 13.09.2024 | 1,07 | 1,08 | 1,04 | 1,07 | 1,90% | 647.564,00 |
| 12.09.2024 | 1,10 | 1,10 | 1,04 | 1,05 | -4,55% | 1.532.291,00 |
| 11.09.2024 | 1,11 | 1,11 | 1,08 | 1,10 | 0,92% | 195.279,00 |
| 10.09.2024 | 1,10 | 1,11 | 1,08 | 1,09 | -0,46% | 576.673,00 |
| 09.09.2024 | 1,10 | 1,11 | 1,09 | 1,10 | 0,46% | 284.621,00 |
| 06.09.2024 | 1,12 | 1,12 | 1,09 | 1,09 | -3,11% | 675.771,00 |
| 05.09.2024 | 1,10 | 1,14 | 1,09 | 1,13 | 2,27% | 516.746,00 |
| 04.09.2024 | 1,11 | 1,13 | 1,10 | 1,10 | -0,90% | 378.436,00 |
| 03.09.2024 | 1,10 | 1,15 | 1,09 | 1,11 | 1,83% | 857.613,00 |
| 30.08.2024 | 1,13 | 1,25 | 1,09 | 1,09 | -1,80% | 5.421.678,00 |
| 29.08.2024 | 1,08 | 1,11 | 1,08 | 1,11 | 3,74% | 809.807,00 |
| 28.08.2024 | 1,14 | 1,14 | 1,07 | 1,07 | -6,96% | 936.354,00 |
| 27.08.2024 | 1,14 | 1,19 | 1,14 | 1,15 | -0,43% | 614.245,00 |
| 26.08.2024 | 1,16 | 1,16 | 1,07 | 1,16 | -1,70% | 1.663.654,00 |
| 23.08.2024 | 1,22 | 1,24 | 1,17 | 1,18 | 1,29% | 992.945,00 |
| 22.08.2024 | 1,28 | 1,32 | 1,12 | 1,16 | -11,45% | 2.322.771,00 |
| 21.08.2024 | 1,28 | 1,33 | 1,27 | 1,31 | -0,76% | 1.740.154,00 |
| 20.08.2024 | 1,37 | 1,38 | 1,30 | 1,32 | -3,65% | 1.443.259,00 |
| 19.08.2024 | 1,41 | 1,44 | 1,37 | 1,37 | -2,14% | 1.095.892,00 |
| 16.08.2024 | 1,32 | 1,43 | 1,32 | 1,40 | 6,87% | 1.371.042,00 |
| 15.08.2024 | 1,30 | 1,34 | 1,28 | 1,31 | 2,34% | 1.005.516,00 |
| 14.08.2024 | 1,33 | 1,34 | 1,27 | 1,28 | -3,76% | 493.208,00 |
| 13.08.2024 | 1,31 | 1,33 | 1,28 | 1,33 | 3,91% | 602.033,00 |
| 12.08.2024 | 1,27 | 1,29 | 1,26 | 1,28 | 0,79% | 510.592,00 |
| 09.08.2024 | 1,31 | 1,32 | 1,26 | 1,27 | -2,31% | 285.923,00 |
| 08.08.2024 | 1,30 | 1,31 | 1,28 | 1,30 | 1,17% | 472.867,00 |
| 07.08.2024 | 1,35 | 1,36 | 1,27 | 1,29 | -4,10% | 598.877,00 |
| 06.08.2024 | 1,34 | 1,35 | 1,33 | 1,34 | 0,75% | 414.132,00 |
| 05.08.2024 | 1,22 | 1,34 | 1,21 | 1,33 | 3,91% | 1.626.881,00 |
| 02.08.2024 | 1,23 | 1,29 | 1,22 | 1,28 | 1,59% | 1.457.655,00 |
| 01.08.2024 | 1,30 | 1,31 | 1,25 | 1,26 | -4,55% | 1.125.791,00 |
| 31.07.2024 | 1,32 | 1,35 | 1,31 | 1,32 | 0,76% | 1.149.506,00 |
| 30.07.2024 | 1,33 | 1,34 | 1,29 | 1,31 | -2,24% | 756.023,00 |
| 29.07.2024 | 1,34 | 1,36 | 1,32 | 1,34 | 0,00% | 1.157.116,00 |
| 26.07.2024 | 1,35 | 1,37 | 1,33 | 1,34 | -0,37% | 804.399,00 |
| 25.07.2024 | 1,34 | 1,38 | 1,33 | 1,35 | 0,00% | 757.359,00 |
| 24.07.2024 | 1,39 | 1,39 | 1,33 | 1,35 | -3,93% | 825.093,00 |
| 23.07.2024 | 1,44 | 1,44 | 1,38 | 1,40 | -2,78% | 464.008,00 |
| 22.07.2024 | 1,37 | 1,45 | 1,37 | 1,44 | 6,67% | 1.070.029,00 |
| 19.07.2024 | 1,38 | 1,41 | 1,33 | 1,35 | 1,50% | 1.336.465,00 |
| 18.07.2024 | 1,39 | 1,45 | 1,32 | 1,33 | -5,67% | 1.779.581,00 |
| 17.07.2024 | 1,37 | 1,42 | 1,36 | 1,41 | 0,71% | 1.973.572,00 |
| 16.07.2024 | 1,43 | 1,46 | 1,37 | 1,40 | -2,78% | 2.245.330,00 |
| 15.07.2024 | 1,48 | 1,48 | 1,41 | 1,44 | -5,26% | 1.234.093,00 |
| 12.07.2024 | 1,57 | 1,58 | 1,51 | 1,52 | -1,62% | 596.387,00 |
| 11.07.2024 | 1,48 | 1,60 | 1,46 | 1,55 | 7,29% | 2.102.185,00 |
| 10.07.2024 | 1,42 | 1,48 | 1,41 | 1,44 | 0,00% | 908.558,00 |
| 09.07.2024 | 1,46 | 1,48 | 1,43 | 1,44 | 0,00% | 509.521,00 |
| 08.07.2024 | 1,49 | 1,49 | 1,44 | 1,44 | -4,00% | 416.529,00 |
| 05.07.2024 | 1,53 | 1,56 | 1,47 | 1,50 | -1,32% | 1.448.357,00 |
| 03.07.2024 | 1,45 | 1,55 | 1,44 | 1,52 | 5,56% | 1.282.326,00 |
| 02.07.2024 | 1,38 | 1,47 | 1,37 | 1,44 | 4,35% | 1.676.331,00 |
| 01.07.2024 | 1,31 | 1,44 | 1,31 | 1,38 | 9,52% | 2.753.715,00 |
| 28.06.2024 | 1,35 | 1,35 | 1,26 | 1,26 | -3,82% | 2.355.945,00 |
| 27.06.2024 | 1,40 | 1,41 | 1,31 | 1,31 | -5,07% | 1.588.424,00 |