1,010€
-1,94%
Echtzeit-Aktienkurs Network-1 Technologies
Bid:
Ask:
Aktienkurse zur Network-1 Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |