1,920$
3,78%
Echtzeit-Aktienkurs Dada Nexus Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Dada Nexus Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.181.309,00 |
| 19.02.2025 | 1,88 | 1,89 | 1,85 | 1,87 | -0,53% | 2.432.300,00 |
| 18.02.2025 | 1,88 | 1,89 | 1,87 | 1,88 | 0,00% | 1.601.101,00 |
| 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% | 1.260.113,00 |
| 12.02.2025 | 1,84 | 1,86 | 1,82 | 1,84 | 0,55% | 1.407.162,00 |
| 11.02.2025 | 1,85 | 1,85 | 1,82 | 1,83 | -0,54% | 1.628.623,00 |
| 10.02.2025 | 1,83 | 1,85 | 1,80 | 1,84 | 0,55% | 2.235.828,00 |
| 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% | 1.762.614,00 |
| 05.02.2025 | 1,86 | 1,90 | 1,83 | 1,85 | 0,54% | 3.443.596,00 |
| 04.02.2025 | 1,83 | 1,86 | 1,82 | 1,84 | 1,66% | 1.817.032,00 |
| 03.02.2025 | 1,80 | 1,86 | 1,80 | 1,81 | -0,55% | 1.581.665,00 |
| 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% | 1.510.281,00 |
| 29.01.2025 | 1,85 | 1,87 | 1,79 | 1,82 | -2,67% | 3.542.589,00 |
| 28.01.2025 | 1,82 | 1,88 | 1,80 | 1,87 | 3,89% | 6.008.893,00 |
| 27.01.2025 | 1,82 | 1,89 | 1,75 | 1,80 | 27,66% | 32.071.037,00 |
| 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% | 390.948,00 |
| 22.01.2025 | 1,34 | 1,42 | 1,32 | 1,38 | 1,47% | 1.109.742,00 |
| 21.01.2025 | 1,37 | 1,37 | 1,28 | 1,36 | 2,26% | 1.099.097,00 |
| 17.01.2025 | 1,33 | 1,38 | 1,31 | 1,33 | 3,10% | 1.189.961,00 |
| 16.01.2025 | 1,28 | 1,33 | 1,26 | 1,29 | 2,38% | 1.083.548,00 |
| 15.01.2025 | 1,24 | 1,32 | 1,24 | 1,26 | 1,61% | 687.392,00 |
| 14.01.2025 | 1,27 | 1,29 | 1,23 | 1,24 | 1,64% | 913.334,00 |
| 13.01.2025 | 1,25 | 1,25 | 1,17 | 1,22 | -1,61% | 1.205.990,00 |
| 10.01.2025 | 1,29 | 1,29 | 1,22 | 1,24 | -3,88% | 1.149.754,00 |
| 08.01.2025 | 1,30 | 1,35 | 1,29 | 1,29 | 0,00% | 1.012.943,00 |
| 07.01.2025 | 1,32 | 1,33 | 1,28 | 1,29 | -2,27% | 853.692,00 |
| 06.01.2025 | 1,34 | 1,38 | 1,31 | 1,32 | 0,00% | 474.867,00 |
| 03.01.2025 | 1,31 | 1,35 | 1,31 | 1,32 | -0,75% | 558.205,00 |
| 02.01.2025 | 1,21 | 1,38 | 1,21 | 1,33 | 9,92% | 1.747.306,00 |
| 31.12.2024 | 1,31 | 1,31 | 1,19 | 1,21 | -6,20% | 3.691.762,00 |
| 30.12.2024 | 1,34 | 1,36 | 1,28 | 1,29 | -5,15% | 2.068.614,00 |
| 27.12.2024 | 1,34 | 1,38 | 1,33 | 1,36 | -0,73% | 879.183,00 |
| 26.12.2024 | 1,38 | 1,39 | 1,36 | 1,37 | -0,72% | 652.620,00 |
| 24.12.2024 | 1,35 | 1,39 | 1,33 | 1,38 | 2,22% | 627.187,00 |
| 23.12.2024 | 1,36 | 1,39 | 1,34 | 1,35 | 0,00% | 1.043.853,00 |
| 20.12.2024 | 1,35 | 1,38 | 1,32 | 1,35 | 0,00% | 398.297,00 |
| 19.12.2024 | 1,38 | 1,41 | 1,35 | 1,35 | -0,74% | 458.471,00 |
| 18.12.2024 | 1,44 | 1,45 | 1,35 | 1,36 | -6,21% | 1.186.389,00 |
| 17.12.2024 | 1,43 | 1,47 | 1,42 | 1,45 | 2,84% | 598.220,00 |
| 16.12.2024 | 1,41 | 1,50 | 1,41 | 1,41 | -1,40% | 1.076.961,00 |
| 13.12.2024 | 1,46 | 1,46 | 1,40 | 1,43 | -2,72% | 867.684,00 |
| 12.12.2024 | 1,49 | 1,50 | 1,45 | 1,47 | -0,68% | 722.544,00 |
| 11.12.2024 | 1,50 | 1,52 | 1,47 | 1,48 | -1,99% | 776.989,00 |
| 10.12.2024 | 1,55 | 1,55 | 1,46 | 1,51 | -5,03% | 1.425.003,00 |
| 09.12.2024 | 1,58 | 1,75 | 1,57 | 1,59 | 11,97% | 4.221.037,00 |
| 06.12.2024 | 1,39 | 1,46 | 1,39 | 1,42 | 2,16% | 780.893,00 |
| 05.12.2024 | 1,39 | 1,42 | 1,36 | 1,39 | -0,71% | 782.531,00 |
| 04.12.2024 | 1,45 | 1,46 | 1,37 | 1,40 | -3,45% | 831.389,00 |
| 03.12.2024 | 1,46 | 1,48 | 1,42 | 1,45 | -0,68% | 456.268,00 |
| 02.12.2024 | 1,48 | 1,52 | 1,43 | 1,46 | 0,00% | 704.468,00 |
| 29.11.2024 | 1,45 | 1,46 | 1,41 | 1,46 | 2,10% | 419.871,00 |
| 27.11.2024 | 1,40 | 1,45 | 1,37 | 1,43 | 6,72% | 779.969,00 |
| 26.11.2024 | 1,36 | 1,37 | 1,32 | 1,34 | -2,19% | 624.646,00 |
| 25.11.2024 | 1,37 | 1,40 | 1,34 | 1,37 | 1,48% | 919.237,00 |
| 22.11.2024 | 1,35 | 1,37 | 1,33 | 1,35 | -0,74% | 653.734,00 |
| 21.11.2024 | 1,40 | 1,41 | 1,36 | 1,36 | -2,86% | 213.051,00 |
| 20.11.2024 | 1,39 | 1,44 | 1,36 | 1,40 | 0,72% | 651.135,00 |
| 19.11.2024 | 1,40 | 1,49 | 1,37 | 1,39 | -3,47% | 1.158.370,00 |
| 18.11.2024 | 1,39 | 1,46 | 1,35 | 1,44 | 4,35% | 1.597.261,00 |
| 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 |