1,180€
-0,84%
Echtzeit-Aktienkurs Network-1 Technologies Inc.
Bid:
Ask:
Aktienkurse zur Network-1 Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 1,26 | 1,29 | 1,25 | 1,28 | 1,19% | - |
| 26.11.2024 | 1,29 | 1,30 | 1,26 | 1,27 | -1,94% | - |
| 25.11.2024 | 1,28 | 1,32 | 1,28 | 1,29 | -2,64% | - |
| 22.11.2024 | 1,31 | 1,36 | 1,30 | 1,33 | 1,53% | - |
| 21.11.2024 | 1,26 | 1,32 | 1,26 | 1,31 | 1,16% | - |
| 20.11.2024 | 1,25 | 1,31 | 1,25 | 1,29 | 2,38% | - |
| 19.11.2024 | 1,23 | 1,36 | 1,23 | 1,26 | -0,40% | 4.000,00 |
| 18.11.2024 | 1,28 | 1,29 | 1,25 | 1,27 | -0,78% | - |
| 15.11.2024 | 1,24 | 1,30 | 1,24 | 1,28 | 0,39% | - |
| 14.11.2024 | 1,26 | 1,27 | 1,24 | 1,27 | 0,79% | - |
| 13.11.2024 | 1,24 | 1,29 | 1,21 | 1,26 | 2,44% | - |
| 12.11.2024 | 1,23 | 1,25 | 1,23 | 1,23 | -0,40% | - |
| 11.11.2024 | 1,18 | 1,25 | 1,18 | 1,24 | 2,07% | - |
| 08.11.2024 | 1,21 | 1,23 | 1,19 | 1,21 | 0,83% | - |
| 07.11.2024 | 1,21 | 1,33 | 1,19 | 1,20 | -0,41% | - |
| 06.11.2024 | 1,20 | 1,39 | 1,19 | 1,21 | 2,55% | - |
| 05.11.2024 | 1,18 | 1,22 | 1,18 | 1,18 | -0,84% | - |
| 04.11.2024 | 1,15 | 1,27 | 1,15 | 1,19 | -13,82% | - |
| 01.11.2024 | 1,19 | 1,38 | 1,18 | 1,38 | 14,11% | - |
| 31.10.2024 | 1,17 | 1,36 | 1,17 | 1,21 | -1,23% | - |
| 30.10.2024 | 1,16 | 1,36 | 1,16 | 1,22 | -2,79% | - |
| 29.10.2024 | 1,18 | 1,26 | 1,18 | 1,26 | 0,80% | - |
| 28.10.2024 | 1,19 | 1,34 | 1,19 | 1,25 | 2,05% | 2.500,00 |
| 25.10.2024 | 1,22 | 1,27 | 1,22 | 1,22 | -3,17% | - |
| 24.10.2024 | 1,23 | 1,26 | 1,21 | 1,26 | 3,28% | - |
| 23.10.2024 | 1,20 | 1,23 | 1,20 | 1,22 | 1,24% | - |
| 22.10.2024 | 1,19 | 1,25 | 1,17 | 1,21 | 2,12% | - |
| 21.10.2024 | 1,24 | 1,24 | 1,18 | 1,18 | -4,45% | - |
| 18.10.2024 | 1,24 | 1,27 | 1,22 | 1,24 | 0,82% | - |
| 17.10.2024 | 1,18 | 1,24 | 1,18 | 1,23 | 3,81% | - |
| 16.10.2024 | 1,16 | 1,19 | 1,16 | 1,18 | 1,72% | - |
| 15.10.2024 | 1,19 | 1,21 | 1,14 | 1,16 | -1,69% | - |
| 14.10.2024 | 1,20 | 1,39 | 1,16 | 1,18 | -4,45% | - |
| 11.10.2024 | 1,20 | 1,39 | 1,20 | 1,24 | 0,00% | - |
| 10.10.2024 | 1,26 | 1,30 | 1,24 | 1,24 | -1,98% | - |
| 09.10.2024 | 1,27 | 1,29 | 1,24 | 1,26 | -1,18% | - |
| 08.10.2024 | 1,25 | 1,30 | 1,25 | 1,28 | 2,41% | - |
| 07.10.2024 | 1,27 | 1,29 | 1,25 | 1,25 | -1,97% | - |
| 04.10.2024 | 1,25 | 1,30 | 1,25 | 1,27 | 2,01% | - |
| 03.10.2024 | 1,25 | 1,29 | 1,25 | 1,25 | 0,00% | - |
| 02.10.2024 | 1,23 | 1,32 | 1,23 | 1,25 | -1,58% | - |
| 01.10.2024 | 1,25 | 1,33 | 1,25 | 1,27 | 1,20% | - |
| 30.09.2024 | 1,28 | 1,39 | 1,24 | 1,25 | -1,19% | - |
| 27.09.2024 | 1,29 | 1,38 | 1,26 | 1,27 | -1,94% | - |
| 26.09.2024 | 1,28 | 1,36 | 1,28 | 1,29 | -1,15% | - |
| 25.09.2024 | 1,32 | 1,36 | 1,28 | 1,31 | -0,76% | - |
| 24.09.2024 | 1,28 | 1,35 | 1,28 | 1,32 | 0,38% | - |
| 23.09.2024 | 1,45 | 1,58 | 1,31 | 1,31 | -9,03% | - |
| 20.09.2024 | 1,35 | 1,46 | 1,35 | 1,44 | 3,97% | - |
| 19.09.2024 | 1,37 | 1,43 | 1,37 | 1,39 | -1,42% | - |
| 18.09.2024 | 1,37 | 1,44 | 1,37 | 1,41 | 0,36% | - |
| 17.09.2024 | 1,36 | 1,44 | 1,36 | 1,40 | 1,08% | - |
| 16.09.2024 | 1,36 | 1,44 | 1,36 | 1,39 | -0,72% | - |
| 13.09.2024 | 1,35 | 1,41 | 1,35 | 1,40 | 1,45% | - |
| 12.09.2024 | 1,46 | 1,46 | 1,38 | 1,38 | -3,51% | - |
| 11.09.2024 | 1,42 | 1,52 | 1,42 | 1,43 | 0,35% | - |
| 10.09.2024 | 1,43 | 1,52 | 1,41 | 1,42 | -0,35% | - |
| 09.09.2024 | 1,43 | 1,48 | 1,42 | 1,43 | -0,35% | - |
| 06.09.2024 | 1,42 | 1,52 | 1,42 | 1,43 | 0,70% | - |
| 05.09.2024 | 1,37 | 1,48 | 1,37 | 1,42 | 0,71% | - |
| 04.09.2024 | 1,41 | 1,49 | 1,41 | 1,41 | 0,00% | - |
| 03.09.2024 | 1,46 | 1,50 | 1,41 | 1,41 | -3,09% | - |
| 02.09.2024 | 1,46 | 1,46 | 1,45 | 1,46 | 0,34% | - |
| 30.08.2024 | 1,41 | 1,49 | 1,41 | 1,45 | 4,32% | - |
| 29.08.2024 | 1,41 | 1,54 | 1,39 | 1,39 | -1,77% | - |
| 28.08.2024 | 1,41 | 1,47 | 1,41 | 1,42 | -3,08% | - |
| 27.08.2024 | 1,36 | 1,46 | 1,36 | 1,46 | 3,18% | - |
| 26.08.2024 | 1,40 | 1,44 | 1,10 | 1,42 | -1,39% | - |
| 23.08.2024 | 1,42 | 1,45 | 1,10 | 1,44 | 3,99% | - |
| 22.08.2024 | 1,40 | 1,47 | 1,38 | 1,38 | -5,80% | - |
| 21.08.2024 | 1,47 | 1,51 | 1,44 | 1,47 | 2,09% | - |
| 20.08.2024 | 1,45 | 1,50 | 1,43 | 1,44 | -2,38% | - |
| 19.08.2024 | 1,45 | 1,48 | 1,12 | 1,47 | 2,44% | - |
| 16.08.2024 | 1,39 | 1,47 | 1,39 | 1,44 | -0,35% | - |
| 15.08.2024 | 1,41 | 1,49 | 1,41 | 1,44 | 0,35% | - |
| 14.08.2024 | 1,43 | 1,49 | 1,42 | 1,44 | 0,35% | - |
| 13.08.2024 | 1,42 | 1,46 | 1,41 | 1,43 | 0,70% | - |
| 12.08.2024 | 1,42 | 1,44 | 1,42 | 1,42 | 0,00% | - |
| 09.08.2024 | 1,40 | 1,46 | 1,40 | 1,42 | -2,07% | - |
| 08.08.2024 | 1,41 | 1,52 | 1,41 | 1,45 | -1,69% | - |
| 07.08.2024 | 1,47 | 1,53 | 1,44 | 1,48 | 1,03% | - |
| 06.08.2024 | 1,45 | 1,50 | 1,44 | 1,46 | 0,34% | - |
| 05.08.2024 | 1,44 | 1,48 | 1,42 | 1,46 | -0,34% | - |