1,255€
-1,57%
Echtzeit-Aktienkurs Network-1 Technologies Inc.
Bid:
Ask:
Aktienkurse zur Network-1 Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 1,23 | 1,26 | 1,23 | 1,26 | -1,57% | - |
| 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% | - |
| 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% | - |