1,090€
2,83%
Echtzeit-Aktienkurs Network-1 Technologies Inc.
Bid:
Ask:
Aktienkurse zur Network-1 Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,09 | 1,12 | 1,09 | 1,10 | 0,92% | - |
| 24.04.2025 | 1,05 | 1,10 | 1,05 | 1,09 | 0,93% | - |
| 23.04.2025 | 1,03 | 1,13 | 1,03 | 1,08 | 1,42% | - |
| 22.04.2025 | 1,05 | 1,17 | 1,04 | 1,06 | -3,20% | 588,00 |
| 17.04.2025 | 1,08 | 1,10 | 1,06 | 1,10 | 0,92% | - |
| 16.04.2025 | 1,13 | 1,13 | 1,08 | 1,09 | -3,98% | - |
| 15.04.2025 | 1,09 | 1,14 | 1,09 | 1,13 | 3,67% | - |
| 14.04.2025 | 1,06 | 1,12 | 1,06 | 1,09 | -0,46% | - |
| 11.04.2025 | 1,06 | 1,13 | 1,04 | 1,10 | 3,30% | - |
| 10.04.2025 | 1,09 | 1,16 | 1,06 | 1,06 | -5,78% | - |
| 09.04.2025 | 1,14 | 1,16 | 1,04 | 1,13 | -1,75% | - |
| 08.04.2025 | 1,15 | 1,17 | 1,10 | 1,15 | -2,14% | - |
| 07.04.2025 | 1,16 | 1,17 | 1,10 | 1,17 | 0,86% | - |
| 04.04.2025 | 1,16 | 1,21 | 1,14 | 1,16 | 0,00% | - |
| 03.04.2025 | 1,19 | 1,20 | 1,15 | 1,16 | -3,73% | - |
| 02.04.2025 | 1,18 | 1,23 | 1,18 | 1,21 | -0,41% | - |
| 01.04.2025 | 1,18 | 1,23 | 1,17 | 1,21 | -0,82% | - |
| 31.03.2025 | 1,24 | 1,25 | 1,18 | 1,22 | 0,41% | - |
| 28.03.2025 | 1,26 | 1,27 | 1,18 | 1,22 | -1,22% | - |
| 27.03.2025 | 1,24 | 1,26 | 1,23 | 1,23 | 0,41% | - |
| 26.03.2025 | 1,24 | 1,28 | 1,19 | 1,23 | 2,51% | - |
| 25.03.2025 | 1,24 | 1,26 | 1,20 | 1,20 | 0,42% | - |
| 24.03.2025 | 1,24 | 1,29 | 1,19 | 1,19 | -8,11% | - |
| 21.03.2025 | 1,25 | 1,32 | 1,22 | 1,30 | 5,28% | - |
| 20.03.2025 | 1,18 | 1,27 | 1,18 | 1,23 | -4,65% | - |
| 19.03.2025 | 1,21 | 1,29 | 1,21 | 1,29 | 6,61% | - |
| 18.03.2025 | 1,19 | 1,27 | 1,19 | 1,21 | -6,20% | - |
| 17.03.2025 | 1,24 | 1,30 | 1,20 | 1,29 | -1,15% | - |
| 14.03.2025 | 1,23 | 1,31 | 1,17 | 1,31 | 3,16% | - |
| 13.03.2025 | 1,23 | 1,36 | 1,21 | 1,27 | -0,78% | - |
| 12.03.2025 | 1,26 | 1,32 | 1,23 | 1,28 | 0,39% | - |
| 11.03.2025 | 1,26 | 1,27 | 1,22 | 1,27 | -1,93% | - |
| 10.03.2025 | 1,26 | 1,32 | 1,24 | 1,30 | 3,60% | - |
| 07.03.2025 | 1,22 | 1,28 | 1,22 | 1,25 | -0,40% | - |
| 06.03.2025 | 1,29 | 1,33 | 1,26 | 1,26 | -1,95% | - |
| 05.03.2025 | 1,27 | 1,31 | 1,25 | 1,28 | 0,00% | 1.200,00 |
| 04.03.2025 | 1,30 | 1,32 | 1,27 | 1,28 | -1,92% | - |
| 03.03.2025 | 1,29 | 1,32 | 1,28 | 1,31 | -1,14% | - |
| 28.02.2025 | 1,34 | 1,39 | 1,32 | 1,32 | -0,75% | - |
| 27.02.2025 | 1,30 | 1,36 | 1,29 | 1,33 | 0,00% | - |
| 26.02.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 1,92% | 2.000,00 |
| 25.02.2025 | 1,32 | 1,33 | 1,30 | 1,31 | -1,51% | 2.000,00 |
| 24.02.2025 | 1,33 | 1,37 | 1,32 | 1,33 | 1,92% | - |
| 21.02.2025 | 1,34 | 1,36 | 1,30 | 1,30 | -2,62% | - |
| 20.02.2025 | 1,31 | 1,38 | 1,31 | 1,34 | -0,37% | 3.900,00 |
| 19.02.2025 | 1,31 | 1,35 | 1,31 | 1,34 | 2,68% | - |
| 18.02.2025 | 1,29 | 1,34 | 1,29 | 1,31 | -1,14% | - |
| 17.02.2025 | 1,29 | 1,32 | 1,29 | 1,32 | -0,38% | 45.000,00 |
| 14.02.2025 | 1,29 | 1,33 | 1,29 | 1,33 | 0,00% | - |
| 13.02.2025 | 1,33 | 1,38 | 1,31 | 1,33 | -1,12% | - |
| 12.02.2025 | 1,31 | 1,34 | 1,31 | 1,34 | 0,37% | - |
| 11.02.2025 | 1,33 | 1,39 | 1,33 | 1,34 | 0,38% | - |
| 10.02.2025 | 1,29 | 1,39 | 1,29 | 1,33 | 0,00% | - |
| 07.02.2025 | 1,33 | 1,34 | 1,31 | 1,33 | 0,38% | - |
| 06.02.2025 | 1,31 | 1,38 | 1,30 | 1,33 | 1,53% | - |
| 05.02.2025 | 1,32 | 1,33 | 1,31 | 1,31 | -0,76% | - |
| 04.02.2025 | 1,33 | 1,38 | 1,31 | 1,32 | -0,38% | - |
| 03.02.2025 | 1,33 | 1,34 | 1,32 | 1,32 | 0,38% | - |
| 31.01.2025 | 1,32 | 1,33 | 1,31 | 1,32 | -0,75% | - |
| 30.01.2025 | 1,32 | 1,33 | 1,31 | 1,33 | 0,38% | - |
| 29.01.2025 | 1,31 | 1,33 | 1,31 | 1,32 | 1,15% | - |
| 28.01.2025 | 1,27 | 1,33 | 1,27 | 1,31 | 0,38% | - |
| 27.01.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -1,14% | - |
| 24.01.2025 | 1,32 | 1,33 | 1,31 | 1,32 | 0,00% | 366,00 |
| 23.01.2025 | 1,27 | 1,33 | 1,27 | 1,32 | 0,77% | - |
| 22.01.2025 | 1,28 | 1,33 | 1,28 | 1,31 | -0,76% | - |
| 21.01.2025 | 1,33 | 1,33 | 1,30 | 1,32 | -0,75% | - |
| 20.01.2025 | 1,33 | 1,34 | 1,32 | 1,33 | -0,75% | - |
| 17.01.2025 | 1,34 | 1,37 | 1,31 | 1,34 | -0,37% | - |
| 16.01.2025 | 1,34 | 1,36 | 1,32 | 1,34 | 0,00% | - |
| 15.01.2025 | 1,36 | 1,37 | 1,33 | 1,34 | -1,47% | - |
| 14.01.2025 | 1,36 | 1,41 | 1,31 | 1,36 | -2,51% | - |
| 13.01.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 0,72% | - |
| 10.01.2025 | 1,40 | 1,41 | 1,35 | 1,39 | -0,72% | - |
| 09.01.2025 | 1,36 | 1,40 | 1,36 | 1,40 | 0,00% | - |
| 08.01.2025 | 1,36 | 1,40 | 1,33 | 1,40 | 3,33% | - |
| 07.01.2025 | 1,40 | 1,42 | 1,35 | 1,35 | -4,26% | - |
| 06.01.2025 | 1,36 | 1,41 | 1,33 | 1,41 | 1,08% | - |
| 03.01.2025 | 1,38 | 1,40 | 1,36 | 1,40 | 1,82% | - |
| 02.01.2025 | 1,29 | 1,40 | 1,29 | 1,37 | 2,62% | - |
| 30.12.2024 | 1,34 | 1,34 | 1,33 | 1,34 | 0,38% | - |
| 27.12.2024 | 1,33 | 1,40 | 1,30 | 1,33 | 5,14% | - |
| 23.12.2024 | 1,22 | 1,27 | 1,20 | 1,27 | 3,69% | - |
| 20.12.2024 | 1,22 | 1,24 | 1,21 | 1,22 | 0,00% | - |
| 19.12.2024 | 1,23 | 1,28 | 1,19 | 1,22 | -0,81% | - |
| 18.12.2024 | 1,25 | 1,29 | 1,23 | 1,23 | -1,60% | - |
| 17.12.2024 | 1,20 | 1,31 | 1,20 | 1,25 | 1,63% | - |
| 16.12.2024 | 1,20 | 1,26 | 1,20 | 1,23 | -0,40% | - |
| 13.12.2024 | 1,22 | 1,27 | 1,22 | 1,24 | -1,20% | - |
| 12.12.2024 | 1,31 | 1,35 | 1,20 | 1,25 | -4,58% | - |
| 11.12.2024 | 1,27 | 1,39 | 1,27 | 1,31 | 0,77% | - |
| 10.12.2024 | 1,23 | 1,36 | 1,23 | 1,30 | 3,17% | - |
| 09.12.2024 | 1,25 | 1,31 | 1,24 | 1,26 | 1,61% | - |
| 06.12.2024 | 1,27 | 1,36 | 1,23 | 1,24 | -2,36% | - |
| 05.12.2024 | 1,26 | 1,30 | 1,26 | 1,27 | -1,17% | - |
| 04.12.2024 | 1,27 | 1,36 | 1,27 | 1,29 | 1,18% | - |
| 03.12.2024 | 1,27 | 1,29 | 1,25 | 1,27 | -0,39% | - |
| 02.12.2024 | 1,29 | 1,33 | 1,26 | 1,28 | -3,41% | - |
| 29.11.2024 | 1,24 | 1,32 | 1,24 | 1,32 | 3,13% | - |
| 28.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |