1,270€
-2,31%
Echtzeit-Aktienkurs Network-1 Technologies
Bid:
Ask:
Aktienkurse zur Network-1 Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,25 | 1,33 | 1,25 | 1,33 | 1,92% | - |
| 14.10.2025 | 1,31 | 1,36 | 1,30 | 1,30 | -3,35% | - |
| 13.10.2025 | 1,35 | 1,35 | 1,34 | 1,35 | 0,75% | - |
| 10.10.2025 | 1,35 | 1,36 | 1,33 | 1,34 | -0,74% | - |
| 09.10.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 3,46% | - |
| 08.10.2025 | 1,34 | 1,36 | 1,30 | 1,30 | 0,00% | - |
| 07.10.2025 | 1,34 | 1,34 | 1,30 | 1,30 | -1,89% | - |
| 06.10.2025 | 1,32 | 1,34 | 1,32 | 1,33 | 2,71% | - |
| 03.10.2025 | 1,29 | 1,33 | 1,29 | 1,29 | -1,53% | - |
| 02.10.2025 | 1,29 | 1,32 | 1,27 | 1,31 | 4,80% | - |
| 01.10.2025 | 1,30 | 1,33 | 1,25 | 1,25 | -2,72% | - |
| 30.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,39% | - |
| 29.09.2025 | 1,29 | 1,33 | 1,28 | 1,29 | -0,77% | - |
| 26.09.2025 | 1,30 | 1,31 | 1,27 | 1,30 | 1,56% | - |
| 25.09.2025 | 1,30 | 1,32 | 1,28 | 1,28 | -1,16% | - |
| 24.09.2025 | 1,31 | 1,32 | 1,29 | 1,30 | 0,39% | - |
| 23.09.2025 | 1,33 | 1,34 | 1,29 | 1,29 | -1,15% | - |
| 22.09.2025 | 1,33 | 1,34 | 1,30 | 1,31 | -4,74% | - |
| 19.09.2025 | 1,41 | 1,41 | 1,34 | 1,37 | -1,44% | - |
| 18.09.2025 | 1,36 | 1,39 | 1,34 | 1,39 | 1,09% | - |
| 17.09.2025 | 1,36 | 1,39 | 1,32 | 1,38 | 3,38% | - |
| 16.09.2025 | 1,33 | 1,34 | 1,33 | 1,33 | 2,31% | - |
| 15.09.2025 | 1,35 | 1,37 | 1,30 | 1,30 | -0,76% | - |
| 11.09.2025 | 1,38 | 1,38 | 1,31 | 1,31 | -5,42% | - |
| 09.09.2025 | 1,38 | 1,39 | 1,36 | 1,39 | -1,07% | - |
| 08.09.2025 | 1,36 | 1,40 | 1,35 | 1,40 | 3,32% | - |
| 05.09.2025 | 1,37 | 1,39 | 1,25 | 1,36 | -1,09% | - |
| 04.09.2025 | 1,34 | 1,45 | 1,34 | 1,37 | 3,01% | - |
| 03.09.2025 | 1,30 | 1,33 | 1,24 | 1,33 | 1,92% | - |
| 02.09.2025 | 1,28 | 1,32 | 1,24 | 1,31 | 2,35% | - |
| 01.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 29.08.2025 | 1,26 | 1,30 | 1,26 | 1,28 | 0,79% | - |
| 28.08.2025 | 1,26 | 1,28 | 1,20 | 1,27 | 0,40% | - |
| 27.08.2025 | 1,25 | 1,27 | 1,21 | 1,26 | 0,80% | - |
| 26.08.2025 | 1,24 | 1,26 | 1,21 | 1,25 | 0,40% | 30,00 |
| 25.08.2025 | 1,23 | 1,25 | 1,21 | 1,25 | 0,81% | - |
| 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% | - |