1,970$
-0,76%
Echtzeit-Aktienkurs Dada Nexus Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Dada Nexus Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 1,97 | 1,99 | 1,94 | 1,96 | -1,26% | 4.028.828,00 |
| 13.06.2025 | 1,97 | 1,99 | 1,97 | 1,99 | 0,25% | 971.883,00 |
| 12.06.2025 | 1,97 | 1,99 | 1,96 | 1,98 | 0,00% | 686.826,00 |
| 11.06.2025 | 1,96 | 1,98 | 1,93 | 1,98 | 0,51% | 1.620.106,00 |
| 10.06.2025 | 2,00 | 2,00 | 1,95 | 1,97 | -1,01% | 1.261.779,00 |
| 09.06.2025 | 2,02 | 2,03 | 1,99 | 1,99 | -1,00% | 420.219,00 |
| 06.06.2025 | 2,02 | 2,04 | 2,01 | 2,01 | -0,50% | 303.904,00 |
| 05.06.2025 | 2,04 | 2,04 | 2,02 | 2,02 | -0,98% | 245.239,00 |
| 04.06.2025 | 2,02 | 2,05 | 2,01 | 2,04 | 0,99% | 483.945,00 |
| 03.06.2025 | 2,00 | 2,04 | 1,99 | 2,02 | 1,00% | 407.365,00 |
| 02.06.2025 | 2,02 | 2,03 | 1,98 | 2,00 | -0,99% | 951.716,00 |
| 30.05.2025 | 2,07 | 2,07 | 2,01 | 2,02 | -3,35% | 520.561,00 |
| 29.05.2025 | 2,05 | 2,10 | 2,05 | 2,09 | 1,95% | 677.611,00 |
| 28.05.2025 | 2,03 | 2,06 | 1,97 | 2,05 | 0,49% | 2.702.702,00 |
| 27.05.2025 | 2,15 | 2,16 | 2,03 | 2,04 | -5,12% | 1.282.317,00 |
| 23.05.2025 | 2,10 | 2,20 | 2,10 | 2,15 | 1,90% | 1.431.165,00 |
| 22.05.2025 | 2,05 | 2,15 | 2,02 | 2,11 | 1,44% | 1.546.007,00 |
| 21.05.2025 | 2,03 | 2,09 | 2,03 | 2,08 | 1,46% | 3.676.083,00 |
| 20.05.2025 | 2,04 | 2,06 | 2,02 | 2,05 | 0,49% | 3.795.288,00 |
| 19.05.2025 | 2,02 | 2,04 | 2,01 | 2,04 | 0,00% | 2.075.753,00 |
| 16.05.2025 | 2,02 | 2,04 | 2,02 | 2,04 | 0,49% | 1.620.660,00 |
| 15.05.2025 | 2,05 | 2,05 | 2,02 | 2,03 | -0,98% | 2.996.242,00 |
| 14.05.2025 | 2,04 | 2,08 | 2,02 | 2,05 | 0,99% | 6.479.299,00 |
| 13.05.2025 | 1,99 | 2,03 | 1,99 | 2,03 | 2,01% | 5.467.868,00 |
| 12.05.2025 | 1,99 | 2,01 | 1,99 | 1,99 | -1,00% | 7.177.811,00 |
| 09.05.2025 | 1,99 | 2,04 | 1,98 | 2,01 | 0,50% | 5.252.863,00 |
| 08.05.2025 | 1,97 | 2,00 | 1,96 | 2,00 | 1,52% | 12.180.839,00 |
| 07.05.2025 | 1,98 | 1,98 | 1,95 | 1,97 | -0,51% | 9.169.442,00 |
| 06.05.2025 | 1,94 | 1,99 | 1,94 | 1,98 | 1,54% | 7.504.423,00 |
| 05.05.2025 | 1,93 | 1,95 | 1,93 | 1,95 | 1,04% | 3.701.226,00 |
| 02.05.2025 | 1,92 | 1,94 | 1,91 | 1,93 | 0,00% | 2.754.487,00 |
| 01.05.2025 | 1,91 | 1,93 | 1,91 | 1,93 | 1,05% | 1.950.739,00 |
| 30.04.2025 | 1,91 | 1,92 | 1,90 | 1,91 | 0,00% | 767.171,00 |
| 29.04.2025 | 1,92 | 1,92 | 1,91 | 1,91 | -1,04% | 808.237,00 |
| 28.04.2025 | 1,89 | 1,93 | 1,89 | 1,93 | 2,12% | 5.497.687,00 |
| 25.04.2025 | 1,89 | 1,90 | 1,88 | 1,89 | 0,53% | 1.776.319,00 |
| 24.04.2025 | 1,86 | 1,89 | 1,86 | 1,88 | 1,08% | 5.788.638,00 |
| 23.04.2025 | 1,87 | 1,88 | 1,86 | 1,86 | -0,53% | 1.962.663,00 |
| 22.04.2025 | 1,85 | 1,88 | 1,84 | 1,87 | 1,08% | 3.679.592,00 |
| 21.04.2025 | 1,86 | 1,86 | 1,84 | 1,85 | 0,00% | 3.455.916,00 |
| 17.04.2025 | 1,86 | 1,87 | 1,85 | 1,85 | 0,00% | 1.734.086,00 |
| 16.04.2025 | 1,87 | 1,87 | 1,85 | 1,85 | -1,07% | 2.805.124,00 |
| 15.04.2025 | 1,86 | 1,88 | 1,86 | 1,87 | 0,54% | 1.599.413,00 |
| 14.04.2025 | 1,88 | 1,88 | 1,86 | 1,86 | -0,53% | 1.893.270,00 |
| 11.04.2025 | 1,87 | 1,88 | 1,87 | 1,87 | -0,53% | 3.225.980,00 |
| 10.04.2025 | 1,87 | 1,89 | 1,86 | 1,88 | 0,53% | 8.139.784,00 |
| 09.04.2025 | 1,87 | 1,88 | 1,85 | 1,87 | 0,00% | 2.977.790,00 |
| 08.04.2025 | 1,89 | 1,90 | 1,86 | 1,87 | 0,00% | 2.756.400,00 |
| 07.04.2025 | 1,87 | 1,89 | 1,87 | 1,87 | -2,09% | 3.480.927,00 |
| 04.04.2025 | 1,88 | 1,92 | 1,88 | 1,91 | -0,52% | 4.997.442,00 |
| 03.04.2025 | 1,90 | 1,92 | 1,89 | 1,92 | 0,52% | 3.619.290,00 |
| 02.04.2025 | 1,90 | 1,92 | 1,89 | 1,91 | 0,00% | 3.318.945,00 |
| 01.04.2025 | 1,92 | 1,93 | 1,91 | 1,91 | 3,24% | 6.312.584,00 |
| 31.03.2025 | 1,84 | 1,86 | 1,83 | 1,85 | 0,00% | 974.786,00 |
| 28.03.2025 | 1,85 | 1,86 | 1,85 | 1,85 | 0,00% | 626.078,00 |
| 27.03.2025 | 1,87 | 1,87 | 1,85 | 1,85 | -1,60% | 321.191,00 |
| 26.03.2025 | 1,88 | 1,90 | 1,88 | 1,88 | -1,05% | 227.080,00 |
| 25.03.2025 | 1,87 | 1,90 | 1,87 | 1,90 | 1,06% | 532.544,00 |
| 24.03.2025 | 1,86 | 1,89 | 1,86 | 1,88 | 1,08% | 568.936,00 |
| 21.03.2025 | 1,86 | 1,87 | 1,85 | 1,86 | 0,27% | 969.920,00 |
| 20.03.2025 | 1,88 | 1,89 | 1,85 | 1,86 | -2,37% | 741.858,00 |
| 19.03.2025 | 1,88 | 1,90 | 1,88 | 1,90 | 1,06% | 351.361,00 |
| 18.03.2025 | 1,87 | 1,89 | 1,87 | 1,88 | 0,53% | 527.616,00 |
| 17.03.2025 | 1,85 | 1,88 | 1,85 | 1,87 | 1,08% | 716.598,00 |
| 14.03.2025 | 1,87 | 1,87 | 1,85 | 1,85 | -0,54% | 284.062,00 |
| 13.03.2025 | 1,85 | 1,87 | 1,85 | 1,86 | 0,54% | 430.246,00 |
| 12.03.2025 | 1,84 | 1,86 | 1,84 | 1,85 | 0,00% | 618.108,00 |
| 11.03.2025 | 1,85 | 1,86 | 1,83 | 1,85 | 1,09% | 969.753,00 |
| 10.03.2025 | 1,84 | 1,86 | 1,82 | 1,83 | -1,61% | 1.399.709,00 |
| 07.03.2025 | 1,87 | 1,91 | 1,81 | 1,86 | -1,59% | 3.287.498,00 |
| 06.03.2025 | 1,79 | 1,90 | 1,79 | 1,89 | -0,53% | 3.725.699,00 |
| 05.03.2025 | 1,86 | 1,90 | 1,86 | 1,90 | 2,15% | 930.677,00 |
| 04.03.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 0,54% | 642.647,00 |
| 03.03.2025 | 1,85 | 1,86 | 1,83 | 1,85 | -0,54% | 2.191.298,00 |
| 28.02.2025 | 1,86 | 1,87 | 1,84 | 1,86 | -1,06% | 1.265.675,00 |
| 27.02.2025 | 1,88 | 1,90 | 1,87 | 1,88 | -0,53% | 764.421,00 |
| 26.02.2025 | 1,89 | 1,92 | 1,87 | 1,89 | 0,53% | 1.186.831,00 |
| 25.02.2025 | 1,86 | 1,89 | 1,86 | 1,88 | 0,00% | 1.231.803,00 |
| 24.02.2025 | 1,90 | 1,90 | 1,86 | 1,88 | -2,08% | 1.566.065,00 |
| 21.02.2025 | 1,86 | 1,92 | 1,85 | 1,92 | 3,78% | 3.729.987,00 |
| 20.02.2025 | 1,88 | 1,89 | 1,83 | 1,85 | -1,07% | 2.183.972,00 |
| 19.02.2025 | 1,88 | 1,89 | 1,85 | 1,87 | -0,53% | 2.445.923,00 |
| 18.02.2025 | 1,88 | 1,89 | 1,87 | 1,88 | 0,00% | 1.603.367,00 |
| 14.02.2025 | 1,86 | 1,89 | 1,85 | 1,88 | 1,62% | 1.756.256,00 |
| 13.02.2025 | 1,85 | 1,86 | 1,83 | 1,85 | 0,54% | 1.262.200,00 |
| 12.02.2025 | 1,84 | 1,86 | 1,82 | 1,84 | 0,55% | 1.410.821,00 |
| 11.02.2025 | 1,85 | 1,85 | 1,82 | 1,83 | -0,54% | 1.634.559,00 |
| 10.02.2025 | 1,83 | 1,85 | 1,80 | 1,84 | 0,55% | 2.313.854,00 |
| 07.02.2025 | 1,80 | 1,84 | 1,80 | 1,83 | 0,55% | 2.504.640,00 |
| 06.02.2025 | 1,85 | 1,86 | 1,81 | 1,82 | -1,62% | 3.159.651,00 |
| 05.02.2025 | 1,86 | 1,90 | 1,83 | 1,85 | 0,54% | 3.443.792,00 |
| 04.02.2025 | 1,83 | 1,86 | 1,82 | 1,84 | 1,66% | 1.834.432,00 |
| 03.02.2025 | 1,80 | 1,86 | 1,80 | 1,81 | -0,55% | 1.593.324,00 |
| 31.01.2025 | 1,81 | 1,84 | 1,80 | 1,82 | -0,55% | 1.892.487,00 |
| 30.01.2025 | 1,84 | 1,85 | 1,82 | 1,83 | 0,55% | 1.519.604,00 |
| 29.01.2025 | 1,85 | 1,87 | 1,79 | 1,82 | -2,67% | 3.579.177,00 |
| 28.01.2025 | 1,82 | 1,88 | 1,80 | 1,87 | 3,89% | 6.031.590,00 |
| 27.01.2025 | 1,82 | 1,89 | 1,75 | 1,80 | 27,66% | 32.157.031,00 |
| 24.01.2025 | 1,38 | 1,47 | 1,38 | 1,41 | 3,68% | 1.235.555,00 |
| 23.01.2025 | 1,37 | 1,38 | 1,34 | 1,36 | -1,45% | 391.057,00 |