63,250€
0,40%
Echtzeit-Aktienkurs JOYY Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JOYY Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 63,75 | 64,25 | 63,25 | 63,25 | -0,39% | - |
| 08.09.2026 | 63,75 | 64,75 | 63,25 | 63,50 | 0,00% | 960,00 |
| 07.09.2026 | 63,75 | 64,50 | 63,50 | 63,50 | -1,93% | - |
| 04.09.2026 | 64,75 | 65,00 | 63,50 | 64,75 | 0,78% | - |
| 03.09.2026 | 64,00 | 64,75 | 63,25 | 64,25 | 0,00% | - |
| 02.09.2026 | 64,00 | 64,75 | 63,75 | 64,25 | 0,78% | - |
| 01.09.2026 | 64,00 | 65,25 | 63,75 | 63,75 | -0,78% | - |
| 31.08.2026 | 64,00 | 66,25 | 63,75 | 64,25 | 0,00% | - |
| 28.08.2026 | 64,75 | 65,75 | 62,75 | 64,25 | 0,00% | - |
| 27.08.2026 | 63,75 | 65,75 | 62,75 | 64,25 | 0,00% | - |
| 26.08.2026 | 67,50 | 69,25 | 62,75 | 64,25 | 0,00% | - |
| 25.08.2026 | 63,00 | 64,25 | 62,50 | 64,25 | 1,58% | - |
| 24.08.2026 | 62,00 | 63,75 | 62,00 | 63,25 | 0,40% | - |
| 21.08.2026 | 63,75 | 64,00 | 62,25 | 63,00 | 0,00% | - |
| 20.08.2026 | 64,25 | 65,25 | 62,25 | 63,00 | -1,95% | - |
| 19.08.2026 | 63,75 | 64,25 | 63,25 | 64,25 | 1,18% | - |
| 18.08.2026 | 63,75 | 64,75 | 63,25 | 63,50 | -0,39% | - |
| 17.08.2026 | 63,75 | 63,75 | 62,75 | 63,75 | 0,79% | - |
| 14.08.2026 | 63,00 | 63,75 | 62,25 | 63,25 | 0,80% | - |
| 13.08.2026 | 64,50 | 65,25 | 62,25 | 62,75 | -2,33% | 520,00 |
| 12.08.2026 | 64,25 | 66,75 | 64,25 | 64,25 | 0,78% | - |
| 11.08.2026 | 64,25 | 65,25 | 63,25 | 63,75 | -1,54% | - |
| 10.08.2026 | 63,50 | 65,25 | 63,50 | 64,75 | 0,78% | - |
| 07.08.2026 | 65,00 | 65,25 | 63,75 | 64,25 | -0,77% | - |
| 06.08.2026 | 64,25 | 65,25 | 64,25 | 64,75 | 0,00% | - |
| 05.08.2026 | 65,00 | 65,25 | 64,00 | 64,75 | 0,39% | - |
| 04.08.2026 | 64,00 | 64,75 | 63,50 | 64,50 | 0,39% | - |
| 03.08.2026 | 63,75 | 64,75 | 63,25 | 64,25 | 0,78% | - |
| 31.07.2026 | 63,25 | 64,25 | 62,50 | 63,75 | 0,79% | - |
| 30.07.2026 | 64,25 | 65,00 | 62,75 | 63,25 | -2,32% | - |
| 29.07.2026 | 66,00 | 67,75 | 64,25 | 64,75 | -1,15% | - |
| 28.07.2026 | 65,50 | 67,25 | 65,00 | 65,50 | 0,00% | - |
| 27.07.2026 | 65,25 | 66,25 | 65,00 | 65,50 | 0,38% | - |
| 24.07.2026 | 63,75 | 65,25 | 63,50 | 65,25 | 2,35% | - |
| 23.07.2026 | 63,75 | 64,25 | 63,00 | 63,75 | 1,19% | - |
| 22.07.2026 | 62,75 | 63,75 | 62,25 | 63,00 | -0,40% | 351,00 |
| 21.07.2026 | 62,50 | 63,75 | 61,75 | 63,25 | 1,20% | - |
| 20.07.2026 | 62,25 | 63,25 | 60,75 | 62,50 | 2,04% | 440,00 |
| 17.07.2026 | 59,50 | 61,75 | 59,25 | 61,25 | 0,82% | 680,00 |
| 16.07.2026 | 62,50 | 62,50 | 60,25 | 60,75 | -1,22% | - |
| 15.07.2026 | 61,75 | 62,75 | 61,25 | 61,50 | 0,82% | - |
| 14.07.2026 | 61,75 | 62,00 | 60,75 | 61,00 | -0,41% | - |
| 13.07.2026 | 62,00 | 62,25 | 61,25 | 61,25 | -0,81% | 100,00 |
| 10.07.2026 | 62,50 | 63,25 | 61,75 | 61,75 | -1,59% | - |
| 09.07.2026 | 61,50 | 62,75 | 61,00 | 62,75 | 2,45% | - |
| 08.07.2026 | 61,50 | 61,75 | 60,00 | 61,25 | 0,41% | - |
| 07.07.2026 | 60,25 | 61,75 | 60,25 | 61,00 | 0,41% | - |
| 06.07.2026 | 59,50 | 61,25 | 59,00 | 60,75 | 3,40% | - |
| 03.07.2026 | 59,25 | 59,75 | 58,50 | 58,75 | 0,00% | 600,00 |
| 02.07.2026 | 58,50 | 59,25 | 58,00 | 58,75 | 0,00% | - |
| 01.07.2026 | 57,75 | 59,25 | 57,25 | 58,75 | 1,73% | - |
| 30.06.2026 | 57,25 | 58,25 | 57,25 | 57,75 | 0,00% | - |
| 29.06.2026 | 57,25 | 58,25 | 56,75 | 57,75 | -1,28% | - |
| 26.06.2026 | 57,75 | 59,00 | 57,25 | 58,50 | 0,43% | - |
| 25.06.2026 | 57,25 | 58,75 | 57,25 | 58,25 | 1,30% | - |
| 24.06.2026 | 58,25 | 59,25 | 57,25 | 57,50 | -1,29% | - |
| 23.06.2026 | 57,75 | 59,75 | 57,00 | 58,25 | -0,85% | - |
| 22.06.2026 | 57,50 | 59,25 | 57,25 | 58,75 | 3,98% | - |
| 19.06.2026 | 57,50 | 57,50 | 56,50 | 56,50 | -0,88% | 4.000,00 |
| 18.06.2026 | 56,75 | 58,25 | 56,75 | 57,00 | -1,30% | - |
| 17.06.2026 | 57,50 | 58,75 | 57,25 | 57,75 | -0,86% | - |
| 16.06.2026 | 58,75 | 59,75 | 57,75 | 58,25 | -0,85% | - |
| 12.06.2026 | 59,50 | 59,75 | 57,75 | 58,75 | 0,00% | - |
| 11.06.2026 | 58,75 | 59,50 | 58,00 | 58,75 | -0,84% | - |
| 10.06.2026 | 56,75 | 59,25 | 56,50 | 59,25 | 3,49% | - |
| 09.06.2026 | 57,25 | 58,25 | 56,25 | 57,25 | -0,43% | 1.533,00 |
| 08.06.2026 | 57,25 | 57,75 | 56,25 | 57,50 | 0,44% | - |
| 05.06.2026 | 57,75 | 58,75 | 56,75 | 57,25 | -2,55% | 4.800,00 |
| 04.06.2026 | 57,25 | 58,75 | 56,50 | 58,75 | 2,17% | 3.110,00 |
| 03.06.2026 | 58,25 | 59,50 | 57,25 | 57,50 | -2,95% | - |
| 02.06.2026 | 58,75 | 59,75 | 58,00 | 59,25 | 0,85% | 960,00 |
| 01.06.2026 | 58,25 | 59,25 | 57,00 | 58,75 | 1,73% | 2.380,00 |
| 29.05.2026 | 56,50 | 58,75 | 55,75 | 57,75 | 1,76% | - |
| 28.05.2026 | 55,75 | 57,25 | 55,25 | 56,75 | 0,89% | - |
| 27.05.2026 | 54,25 | 57,75 | 54,25 | 56,25 | 1,81% | - |
| 26.05.2026 | 51,50 | 56,75 | 51,50 | 55,25 | 19,07% | - |
| 25.05.2026 | 46,70 | 47,00 | 46,20 | 46,40 | -1,07% | - |
| 22.05.2026 | 48,40 | 48,50 | 46,30 | 46,90 | -2,90% | 420,00 |
| 21.05.2026 | 48,60 | 49,00 | 47,30 | 48,30 | -1,23% | 240,00 |
| 20.05.2026 | 49,00 | 49,50 | 48,70 | 48,90 | -0,41% | - |
| 19.05.2026 | 49,30 | 49,40 | 48,80 | 49,10 | 0,00% | - |
| 18.05.2026 | 48,00 | 49,70 | 48,00 | 49,10 | 1,24% | - |
| 15.05.2026 | 48,30 | 49,40 | 48,30 | 48,50 | -1,22% | - |
| 14.05.2026 | 50,20 | 51,00 | 48,70 | 49,10 | -3,25% | - |
| 13.05.2026 | 49,40 | 51,25 | 49,20 | 50,75 | 2,11% | - |
| 12.05.2026 | 49,85 | 50,20 | 49,30 | 49,70 | -1,09% | - |
| 11.05.2026 | 49,95 | 51,50 | 49,70 | 50,25 | 0,50% | - |
| 08.05.2026 | 49,95 | 50,40 | 49,20 | 50,00 | -0,50% | - |
| 07.05.2026 | 51,50 | 51,50 | 49,30 | 50,25 | -1,47% | - |
| 06.05.2026 | 50,30 | 51,75 | 49,90 | 51,00 | 1,49% | - |
| 05.05.2026 | 50,20 | 50,75 | 49,90 | 50,25 | -0,99% | - |
| 04.05.2026 | 49,85 | 50,75 | 49,75 | 50,75 | 1,00% | - |
| 30.04.2026 | 49,00 | 50,25 | 48,70 | 50,25 | 2,55% | - |
| 29.04.2026 | 49,75 | 49,75 | 48,00 | 49,00 | -0,20% | - |
| 28.04.2026 | 49,30 | 50,25 | 48,70 | 49,10 | -1,60% | - |
| 27.04.2026 | 50,80 | 51,50 | 49,70 | 49,90 | -0,20% | 7.600,00 |
| 24.04.2026 | 50,05 | 50,25 | 49,10 | 50,00 | 1,01% | - |
| 23.04.2026 | 50,20 | 51,50 | 49,00 | 49,50 | -2,46% | - |
| 22.04.2026 | 50,20 | 52,00 | 50,20 | 50,75 | -1,46% | - |
| 21.04.2026 | 53,50 | 54,00 | 51,25 | 51,50 | -3,29% | - |