1,180€
-1,67%
Echtzeit-Aktienkurs Network-1 Technologies
Bid:
Ask:
Aktienkurse zur Network-1 Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,24 | 1,25 | 1,21 | 1,24 | 0,82% | - |
| 21.08.2025 | 1,23 | 1,24 | 1,22 | 1,23 | -0,41% | - |
| 20.08.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 2,07% | - |
| 19.08.2025 | 1,18 | 1,22 | 1,15 | 1,21 | 2,12% | - |
| 18.08.2025 | 1,21 | 1,21 | 1,16 | 1,18 | -2,07% | - |
| 15.08.2025 | 1,21 | 1,21 | 1,20 | 1,21 | -0,41% | - |
| 14.08.2025 | 1,22 | 1,22 | 1,21 | 1,21 | 0,41% | - |
| 13.08.2025 | 1,21 | 1,21 | 1,20 | 1,21 | -0,41% | - |
| 12.08.2025 | 1,22 | 1,23 | 1,21 | 1,21 | -0,82% | - |
| 11.08.2025 | 1,22 | 1,23 | 1,22 | 1,22 | 0,00% | - |
| 08.08.2025 | 1,23 | 1,23 | 1,20 | 1,22 | 0,41% | - |
| 07.08.2025 | 1,22 | 1,22 | 1,21 | 1,22 | 0,00% | - |
| 06.08.2025 | 1,23 | 1,23 | 1,21 | 1,22 | -1,62% | - |
| 05.08.2025 | 1,24 | 1,25 | 1,23 | 1,24 | -0,40% | - |
| 04.08.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 1,22% | - |
| 01.08.2025 | 1,22 | 1,24 | 1,19 | 1,23 | 0,00% | - |
| 31.07.2025 | 1,24 | 1,24 | 1,20 | 1,23 | -0,81% | - |
| 30.07.2025 | 1,23 | 1,25 | 1,23 | 1,24 | 0,82% | - |
| 29.07.2025 | 1,24 | 1,25 | 1,22 | 1,23 | -0,41% | - |
| 28.07.2025 | 1,22 | 1,24 | 1,21 | 1,23 | 0,41% | - |
| 25.07.2025 | 1,23 | 1,23 | 1,21 | 1,23 | 1,24% | - |
| 24.07.2025 | 1,24 | 1,24 | 1,20 | 1,21 | -1,63% | 1.000,00 |
| 23.07.2025 | 1,22 | 1,24 | 1,22 | 1,23 | 0,41% | - |
| 22.07.2025 | 1,21 | 1,23 | 1,19 | 1,23 | 0,82% | - |
| 21.07.2025 | 1,21 | 1,23 | 1,19 | 1,22 | 0,41% | - |
| 18.07.2025 | 1,21 | 1,22 | 1,21 | 1,21 | 0,41% | - |
| 17.07.2025 | 1,15 | 1,23 | 1,15 | 1,21 | 3,88% | - |
| 16.07.2025 | 1,15 | 1,17 | 1,13 | 1,16 | 2,20% | - |
| 15.07.2025 | 1,15 | 1,15 | 1,12 | 1,14 | -1,30% | - |
| 14.07.2025 | 1,13 | 1,17 | 1,13 | 1,15 | 1,77% | - |
| 11.07.2025 | 1,15 | 1,18 | 1,11 | 1,13 | -0,44% | - |
| 10.07.2025 | 1,05 | 1,15 | 1,05 | 1,14 | 7,08% | 1.000,00 |
| 09.07.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 1,92% | - |
| 08.07.2025 | 1,05 | 1,06 | 1,04 | 1,04 | -0,95% | - |
| 07.07.2025 | 1,07 | 1,08 | 1,05 | 1,05 | -1,87% | - |
| 03.07.2025 | 1,06 | 1,07 | 1,04 | 1,07 | 0,94% | - |
| 02.07.2025 | 1,06 | 1,07 | 1,05 | 1,06 | 0,00% | - |
| 01.07.2025 | 1,05 | 1,07 | 1,04 | 1,06 | 0,47% | - |
| 30.06.2025 | 1,02 | 1,10 | 1,01 | 1,06 | 1,93% | - |
| 27.06.2025 | 1,04 | 1,05 | 1,03 | 1,04 | 0,00% | - |
| 26.06.2025 | 1,05 | 1,06 | 1,03 | 1,04 | -0,96% | - |
| 25.06.2025 | 1,09 | 1,09 | 1,04 | 1,05 | -2,34% | - |
| 24.06.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -0,93% | - |
| 23.06.2025 | 1,11 | 1,13 | 1,07 | 1,08 | -0,46% | - |
| 20.06.2025 | 1,11 | 1,11 | 1,08 | 1,09 | -1,81% | - |
| 19.06.2025 | 1,11 | 1,11 | 1,09 | 1,11 | 0,45% | - |
| 18.06.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 2,80% | - |
| 17.06.2025 | 1,07 | 1,08 | 1,06 | 1,07 | 0,94% | - |
| 16.06.2025 | 1,03 | 1,07 | 1,03 | 1,06 | 0,95% | - |
| 13.06.2025 | 1,08 | 1,10 | 1,05 | 1,05 | -2,33% | - |
| 12.06.2025 | 1,08 | 1,10 | 1,07 | 1,08 | -0,92% | - |
| 11.06.2025 | 1,09 | 1,11 | 1,07 | 1,09 | 0,46% | - |
| 10.06.2025 | 1,06 | 1,11 | 1,06 | 1,08 | -0,46% | - |
| 09.06.2025 | 1,10 | 1,11 | 1,08 | 1,09 | -0,46% | - |
| 06.06.2025 | 1,05 | 1,12 | 1,05 | 1,09 | 1,40% | - |
| 05.06.2025 | 1,08 | 1,09 | 1,06 | 1,08 | -0,46% | - |
| 04.06.2025 | 1,05 | 1,12 | 1,05 | 1,08 | 0,00% | - |
| 03.06.2025 | 1,06 | 1,12 | 1,06 | 1,08 | -0,46% | - |
| 02.06.2025 | 1,08 | 1,12 | 1,08 | 1,09 | -1,81% | - |
| 30.05.2025 | 1,10 | 1,13 | 1,10 | 1,11 | 0,91% | - |
| 29.05.2025 | 1,11 | 1,12 | 1,08 | 1,10 | -1,35% | - |
| 28.05.2025 | 1,11 | 1,13 | 1,11 | 1,11 | -0,45% | - |
| 27.05.2025 | 1,07 | 1,13 | 1,05 | 1,12 | 1,83% | - |
| 26.05.2025 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 23.05.2025 | 1,07 | 1,13 | 1,07 | 1,10 | -0,90% | - |
| 22.05.2025 | 1,10 | 1,13 | 1,07 | 1,11 | -0,90% | - |
| 21.05.2025 | 1,11 | 1,13 | 1,10 | 1,12 | 0,00% | - |
| 20.05.2025 | 1,11 | 1,14 | 1,10 | 1,12 | 0,90% | - |
| 19.05.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -1,34% | - |
| 16.05.2025 | 1,14 | 1,16 | 1,12 | 1,12 | -0,44% | - |
| 15.05.2025 | 1,12 | 1,14 | 1,11 | 1,13 | 0,00% | - |
| 14.05.2025 | 1,09 | 1,13 | 1,07 | 1,13 | 0,90% | - |
| 13.05.2025 | 1,12 | 1,14 | 1,10 | 1,12 | -0,89% | - |
| 12.05.2025 | 1,06 | 1,14 | 1,06 | 1,13 | 1,35% | - |
| 09.05.2025 | 1,10 | 1,12 | 1,08 | 1,11 | 0,00% | - |
| 08.05.2025 | 1,11 | 1,13 | 1,10 | 1,11 | 0,45% | - |
| 07.05.2025 | 1,10 | 1,12 | 1,10 | 1,11 | 0,45% | - |
| 06.05.2025 | 1,10 | 1,19 | 1,09 | 1,10 | 0,46% | - |
| 05.05.2025 | 1,08 | 1,20 | 1,08 | 1,10 | -1,79% | - |
| 02.05.2025 | 1,11 | 1,13 | 1,10 | 1,12 | -1,33% | - |
| 30.04.2025 | 1,11 | 1,20 | 1,11 | 1,13 | 2,73% | - |
| 29.04.2025 | 1,10 | 1,19 | 1,09 | 1,10 | 0,00% | - |
| 28.04.2025 | 1,11 | 1,21 | 1,07 | 1,10 | -0,90% | - |
| 25.04.2025 | 1,09 | 1,12 | 1,09 | 1,11 | 2,30% | - |
| 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% | - |