74,750€
-0,99%
Echtzeit-Aktienkurs JOYY Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JOYY Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 74,50 | 75,75 | 73,75 | 75,75 | 1,68% | - |
| 19.10.2026 | 73,50 | 75,25 | 73,50 | 74,50 | 1,02% | - |
| 16.10.2026 | 74,00 | 74,75 | 73,25 | 73,75 | 0,00% | - |
| 15.10.2026 | 73,00 | 75,75 | 72,00 | 73,75 | 0,00% | - |
| 14.10.2026 | 74,00 | 74,50 | 73,25 | 73,75 | 0,00% | - |
| 13.10.2026 | 74,00 | 74,00 | 73,00 | 73,75 | 0,00% | - |
| 12.10.2026 | 72,00 | 73,75 | 72,00 | 73,75 | 2,08% | - |
| 09.10.2026 | 73,00 | 73,50 | 71,50 | 72,25 | 0,70% | 390,00 |
| 08.10.2026 | 72,50 | 73,25 | 71,75 | 71,75 | -0,69% | - |
| 07.10.2026 | 72,00 | 72,75 | 71,50 | 72,25 | 0,70% | - |
| 06.10.2026 | 72,00 | 72,25 | 71,25 | 71,75 | 0,00% | - |
| 05.10.2026 | 71,00 | 72,25 | 69,50 | 71,75 | 0,35% | - |
| 02.10.2026 | 71,50 | 71,50 | 71,50 | 71,50 | 0,35% | - |
| 01.10.2026 | 71,00 | 71,75 | 70,25 | 71,25 | 0,71% | - |
| 30.09.2026 | 69,50 | 71,50 | 69,50 | 70,75 | -0,70% | - |
| 29.09.2026 | 70,50 | 71,25 | 70,50 | 71,25 | 0,71% | - |
| 28.09.2026 | 70,50 | 71,25 | 70,00 | 70,75 | 0,71% | 600,00 |
| 25.09.2026 | 69,50 | 70,75 | 69,25 | 70,25 | 0,00% | - |
| 24.09.2026 | 70,50 | 71,00 | 69,75 | 70,25 | -0,71% | - |
| 23.09.2026 | 70,25 | 71,75 | 68,50 | 70,75 | 0,00% | 2.600,00 |
| 22.09.2026 | 69,50 | 70,75 | 69,00 | 70,75 | 2,17% | - |
| 21.09.2026 | 69,25 | 69,50 | 67,25 | 69,25 | 0,73% | - |
| 18.09.2026 | 69,00 | 69,25 | 68,25 | 68,75 | 0,00% | - |
| 17.09.2026 | 69,00 | 69,25 | 67,75 | 68,75 | 0,00% | - |
| 16.09.2026 | 66,75 | 69,25 | 66,75 | 68,75 | 3,00% | - |
| 15.09.2026 | 66,00 | 67,25 | 66,00 | 66,75 | 0,00% | - |
| 14.09.2026 | 67,00 | 67,25 | 66,75 | 66,75 | 0,00% | - |
| 11.09.2026 | 64,75 | 66,75 | 64,00 | 66,75 | 3,89% | - |
| 10.09.2026 | 63,25 | 65,25 | 63,00 | 64,25 | 1,58% | - |
| 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 |