1,210€
5,22%
Echtzeit-Aktienkurs Network-1 Technologies
Bid:
Ask:
Aktienkurse zur Network-1 Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,21 | 1,24 | 1,19 | 1,21 | 5,22% | - |
| 11.12.2025 | 1,21 | 1,24 | 1,15 | 1,15 | -6,50% | 2.201,00 |
| 10.12.2025 | 1,23 | 1,24 | 1,21 | 1,23 | -2,77% | - |
| 09.12.2025 | 1,23 | 1,27 | 1,23 | 1,27 | 4,55% | - |
| 05.12.2025 | 1,25 | 1,28 | 1,21 | 1,21 | -3,59% | - |
| 04.12.2025 | 1,25 | 1,26 | 1,22 | 1,26 | 0,80% | - |
| 03.12.2025 | 1,22 | 1,27 | 1,18 | 1,25 | 3,75% | - |
| 02.12.2025 | 1,20 | 1,27 | 1,20 | 1,20 | 5,26% | - |
| 01.12.2025 | 1,19 | 1,24 | 1,14 | 1,14 | -7,32% | - |
| 28.11.2025 | 1,24 | 1,25 | 1,22 | 1,23 | -0,40% | - |
| 27.11.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 26.11.2025 | 1,20 | 1,28 | 1,20 | 1,25 | 7,33% | - |
| 25.11.2025 | 1,24 | 1,28 | 1,16 | 1,16 | -10,08% | - |
| 24.11.2025 | 1,27 | 1,29 | 1,27 | 1,29 | 6,61% | - |
| 14.11.2025 | 1,23 | 1,28 | 1,21 | 1,21 | -6,92% | - |
| 13.11.2025 | 1,31 | 1,31 | 1,29 | 1,30 | 7,44% | - |
| 12.11.2025 | 1,29 | 1,31 | 1,21 | 1,21 | -4,72% | - |
| 11.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 4,10% | - |
| 10.11.2025 | 1,28 | 1,29 | 1,22 | 1,22 | -6,51% | - |
| 07.11.2025 | 1,31 | 1,32 | 1,31 | 1,31 | 5,24% | - |
| 06.11.2025 | 1,32 | 1,33 | 1,24 | 1,24 | -0,80% | - |
| 05.11.2025 | 1,32 | 1,32 | 1,25 | 1,25 | -4,58% | - |
| 04.11.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,16% | - |
| 03.11.2025 | 1,31 | 1,32 | 1,30 | 1,30 | 1,17% | - |
| 31.10.2025 | 1,32 | 1,34 | 1,25 | 1,28 | -3,40% | - |
| 30.10.2025 | 1,30 | 1,33 | 1,25 | 1,33 | 2,32% | - |
| 29.10.2025 | 1,32 | 1,33 | 1,22 | 1,30 | 1,17% | - |
| 28.10.2025 | 1,31 | 1,33 | 1,28 | 1,28 | -1,92% | - |
| 27.10.2025 | 1,27 | 1,33 | 1,27 | 1,31 | 0,38% | - |
| 24.10.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -0,76% | - |
| 23.10.2025 | 1,25 | 1,32 | 1,25 | 1,31 | -3,68% | - |
| 21.10.2025 | 1,32 | 1,36 | 1,26 | 1,36 | 3,82% | 80,00 |
| 20.10.2025 | 1,25 | 1,34 | 1,25 | 1,31 | 0,00% | - |
| 17.10.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,13% | - |
| 16.10.2025 | 1,33 | 1,33 | 1,32 | 1,33 | 4,33% | - |
| 15.10.2025 | 1,25 | 1,34 | 1,25 | 1,27 | -2,31% | - |
| 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% | - |