42,900€
0,70%
Echtzeit-Aktienkurs JOYY Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JOYY Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 42,90 | 43,00 | 42,80 | 43,00 | -0,23% | - |
| 29.05.2025 | 43,20 | 43,40 | 42,00 | 43,10 | 0,94% | - |
| 28.05.2025 | 40,50 | 42,70 | 40,40 | 42,70 | 4,66% | - |
| 27.05.2025 | 39,00 | 40,90 | 37,10 | 40,80 | 7,65% | - |
| 26.05.2025 | 37,80 | 38,00 | 37,80 | 37,90 | -1,56% | - |
| 23.05.2025 | 38,80 | 38,80 | 37,40 | 38,50 | -0,52% | - |
| 22.05.2025 | 37,60 | 39,10 | 37,60 | 38,70 | 1,57% | - |
| 21.05.2025 | 38,40 | 38,80 | 38,00 | 38,10 | -1,04% | - |
| 20.05.2025 | 38,20 | 38,90 | 37,40 | 38,50 | 1,85% | - |
| 19.05.2025 | 37,80 | 37,90 | 37,10 | 37,80 | -0,26% | - |
| 16.05.2025 | 38,00 | 38,40 | 37,70 | 37,90 | -0,52% | - |
| 15.05.2025 | 37,50 | 38,30 | 37,30 | 38,10 | 0,53% | - |
| 14.05.2025 | 37,80 | 38,40 | 37,70 | 37,90 | 0,00% | - |
| 13.05.2025 | 38,20 | 38,80 | 37,80 | 37,90 | -1,81% | - |
| 12.05.2025 | 38,30 | 39,50 | 37,80 | 38,60 | 2,66% | - |
| 09.05.2025 | 37,80 | 38,40 | 37,20 | 37,60 | -1,31% | - |
| 08.05.2025 | 38,00 | 38,40 | 37,40 | 38,10 | 0,53% | - |
| 07.05.2025 | 37,00 | 37,90 | 36,80 | 37,90 | 1,88% | - |
| 06.05.2025 | 37,10 | 37,70 | 36,20 | 37,20 | 0,27% | - |
| 05.05.2025 | 37,30 | 37,40 | 36,40 | 37,10 | -0,80% | - |
| 02.05.2025 | 36,10 | 37,50 | 36,00 | 37,40 | 3,03% | - |
| 30.04.2025 | 36,40 | 36,80 | 35,70 | 36,30 | 0,00% | - |
| 29.04.2025 | 36,00 | 36,70 | 35,20 | 36,30 | 0,55% | - |
| 28.04.2025 | 35,80 | 36,30 | 35,60 | 36,10 | 0,56% | - |
| 25.04.2025 | 36,00 | 36,50 | 35,70 | 35,90 | -0,55% | - |
| 24.04.2025 | 35,50 | 36,40 | 35,10 | 36,10 | 0,56% | - |
| 23.04.2025 | 36,00 | 36,20 | 35,40 | 35,90 | 1,13% | - |
| 22.04.2025 | 34,50 | 35,50 | 34,10 | 35,50 | 2,90% | - |
| 17.04.2025 | 35,10 | 35,70 | 34,30 | 34,50 | -2,27% | - |
| 16.04.2025 | 35,80 | 36,60 | 35,00 | 35,30 | -4,59% | - |
| 15.04.2025 | 35,10 | 37,30 | 35,00 | 37,00 | 4,23% | - |
| 14.04.2025 | 35,00 | 35,90 | 34,60 | 35,50 | 2,31% | - |
| 11.04.2025 | 34,80 | 35,00 | 33,10 | 34,70 | 1,46% | - |
| 10.04.2025 | 36,70 | 36,90 | 33,90 | 34,20 | -4,20% | - |
| 09.04.2025 | 35,60 | 36,50 | 33,70 | 35,70 | 2,29% | - |
| 08.04.2025 | 35,80 | 36,70 | 34,40 | 34,90 | -1,97% | - |
| 07.04.2025 | 34,40 | 36,80 | 33,60 | 35,60 | -0,56% | - |
| 04.04.2025 | 37,60 | 38,40 | 35,30 | 35,80 | -6,04% | - |
| 03.04.2025 | 38,10 | 38,50 | 37,30 | 38,10 | -2,31% | - |
| 02.04.2025 | 39,00 | 39,30 | 38,50 | 39,00 | 1,04% | - |
| 01.04.2025 | 38,80 | 39,30 | 38,60 | 38,60 | 2,12% | - |
| 31.03.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,31% | - |
| 28.03.2025 | 39,20 | 39,50 | 38,30 | 38,30 | -4,25% | - |
| 27.03.2025 | 40,30 | 40,30 | 39,40 | 40,00 | 3,09% | - |
| 26.03.2025 | 38,90 | 40,00 | 38,70 | 38,80 | -1,02% | - |
| 25.03.2025 | 38,90 | 39,40 | 38,70 | 39,20 | 0,00% | - |
| 24.03.2025 | 39,10 | 39,80 | 38,60 | 39,20 | 0,77% | - |
| 21.03.2025 | 38,20 | 39,10 | 38,00 | 38,90 | 0,78% | - |
| 20.03.2025 | 40,00 | 40,00 | 37,30 | 38,60 | -10,44% | - |
| 19.03.2025 | 43,30 | 43,90 | 41,80 | 43,10 | -0,23% | - |
| 18.03.2025 | 44,90 | 45,10 | 42,10 | 43,20 | -4,21% | - |
| 17.03.2025 | 43,70 | 45,70 | 43,40 | 45,10 | 3,44% | - |
| 14.03.2025 | 43,50 | 44,60 | 43,10 | 43,60 | 0,00% | - |
| 13.03.2025 | 44,20 | 45,00 | 43,10 | 43,60 | -2,02% | - |
| 12.03.2025 | 44,10 | 44,90 | 43,90 | 44,50 | 0,68% | - |
| 11.03.2025 | 45,30 | 45,50 | 43,90 | 44,20 | -1,12% | - |
| 10.03.2025 | 44,40 | 45,90 | 44,10 | 44,70 | -0,45% | - |
| 07.03.2025 | 46,70 | 46,90 | 44,30 | 44,90 | -3,85% | - |
| 06.03.2025 | 46,60 | 47,70 | 45,60 | 46,70 | 1,74% | - |
| 05.03.2025 | 45,60 | 46,50 | 44,10 | 45,90 | 2,68% | - |
| 04.03.2025 | 44,80 | 45,10 | 43,90 | 44,70 | 0,22% | - |
| 03.03.2025 | 45,10 | 45,30 | 44,10 | 44,60 | -1,11% | - |
| 28.02.2025 | 43,70 | 45,30 | 43,30 | 45,10 | -0,44% | - |
| 27.02.2025 | 47,20 | 47,30 | 44,20 | 45,30 | -3,00% | - |
| 26.02.2025 | 51,25 | 51,50 | 45,30 | 46,70 | -6,04% | 285,00 |
| 25.02.2025 | 48,00 | 54,50 | 47,50 | 49,70 | 3,76% | 38,00 |
| 24.02.2025 | 46,80 | 49,70 | 46,50 | 47,90 | 2,13% | - |
| 21.02.2025 | 47,80 | 50,75 | 46,50 | 46,90 | -1,68% | 374,00 |
| 20.02.2025 | 45,90 | 48,90 | 45,70 | 47,70 | 3,47% | - |
| 19.02.2025 | 47,40 | 48,50 | 45,50 | 46,10 | -2,95% | - |
| 18.02.2025 | 45,90 | 49,10 | 44,70 | 47,50 | 4,63% | - |
| 17.02.2025 | 45,40 | 45,50 | 45,10 | 45,40 | 1,11% | - |
| 14.02.2025 | 45,70 | 46,20 | 44,50 | 44,90 | 0,90% | - |
| 13.02.2025 | 43,30 | 44,70 | 42,40 | 44,50 | 3,01% | - |
| 12.02.2025 | 44,20 | 44,40 | 43,10 | 43,20 | -1,14% | - |
| 11.02.2025 | 43,90 | 45,00 | 43,10 | 43,70 | -1,35% | - |
| 10.02.2025 | 45,80 | 45,90 | 43,90 | 44,30 | -0,89% | - |
| 07.02.2025 | 44,30 | 45,50 | 43,90 | 44,70 | 2,29% | 95,00 |
| 06.02.2025 | 44,00 | 44,50 | 43,30 | 43,70 | 0,46% | - |
| 05.02.2025 | 42,60 | 43,70 | 42,30 | 43,50 | 0,46% | - |
| 04.02.2025 | 43,00 | 44,30 | 42,10 | 43,30 | 1,88% | 750,00 |
| 03.02.2025 | 42,50 | 43,10 | 40,90 | 42,50 | 1,43% | - |
| 31.01.2025 | 43,20 | 44,00 | 41,30 | 41,90 | -3,68% | - |
| 30.01.2025 | 42,00 | 44,30 | 42,00 | 43,50 | 2,35% | - |
| 29.01.2025 | 43,00 | 44,20 | 42,30 | 42,50 | -1,85% | - |
| 28.01.2025 | 41,60 | 43,50 | 41,60 | 43,30 | 2,85% | - |
| 27.01.2025 | 44,70 | 44,70 | 41,90 | 42,10 | -4,75% | - |
| 24.01.2025 | 41,80 | 44,70 | 41,50 | 44,20 | 5,74% | - |
| 23.01.2025 | 42,00 | 42,70 | 41,30 | 41,80 | -1,65% | - |
| 22.01.2025 | 41,60 | 42,70 | 41,30 | 42,50 | 0,00% | 1.800,00 |
| 21.01.2025 | 41,80 | 43,70 | 41,30 | 42,50 | 0,71% | - |
| 20.01.2025 | 42,00 | 42,40 | 41,80 | 42,20 | 0,96% | - |
| 17.01.2025 | 40,80 | 42,00 | 40,50 | 41,80 | 3,47% | - |
| 16.01.2025 | 39,50 | 40,70 | 39,40 | 40,40 | 2,80% | - |
| 15.01.2025 | 38,40 | 39,60 | 38,40 | 39,30 | 1,55% | - |
| 14.01.2025 | 39,40 | 40,20 | 38,30 | 38,70 | -0,26% | - |
| 13.01.2025 | 37,70 | 38,90 | 37,60 | 38,80 | 2,92% | - |
| 10.01.2025 | 37,20 | 38,30 | 36,70 | 37,70 | 0,53% | - |
| 09.01.2025 | 37,50 | 37,60 | 37,40 | 37,50 | 0,27% | - |
| 08.01.2025 | 36,60 | 37,90 | 36,40 | 37,40 | 1,36% | - |