1,035€
-2,36%
Echtzeit-Aktienkurs Network-1 Technologies Inc.
Bid:
Ask:
Aktienkurse zur Network-1 Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -7,08% | - |
| 25.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 24.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -2,75% | - |
| 23.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 20.06.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 4,85% | - |
| 19.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -2,83% | - |
| 18.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 3,92% | - |
| 17.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 2,00% | - |
| 16.06.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -2,91% | - |
| 13.06.2025 | 1,04 | 1,04 | 1,03 | 1,03 | -0,96% | - |
| 12.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 11.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 10.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 2,91% | - |
| 09.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -4,63% | - |
| 06.06.2025 | 1,08 | 1,11 | 1,08 | 1,08 | 0,93% | - |
| 05.06.2025 | 1,08 | 1,08 | 1,06 | 1,07 | -0,47% | - |
| 04.06.2025 | 1,08 | 1,08 | 1,07 | 1,08 | -1,83% | - |
| 03.06.2025 | 1,09 | 1,12 | 1,09 | 1,10 | 0,46% | - |
| 02.06.2025 | 1,10 | 1,12 | 1,09 | 1,09 | -0,91% | - |
| 30.05.2025 | 1,10 | 1,13 | 1,10 | 1,10 | -1,35% | - |
| 29.05.2025 | 1,11 | 1,12 | 1,09 | 1,12 | 0,45% | - |
| 28.05.2025 | 1,12 | 1,13 | 1,11 | 1,11 | 1,37% | - |
| 27.05.2025 | 1,10 | 1,11 | 1,05 | 1,10 | 0,00% | - |
| 26.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,45% | - |
| 23.05.2025 | 1,10 | 1,13 | 1,10 | 1,10 | -0,45% | - |
| 22.05.2025 | 1,11 | 1,12 | 1,07 | 1,11 | 0,00% | - |
| 21.05.2025 | 1,11 | 1,13 | 1,10 | 1,11 | -1,34% | - |
| 20.05.2025 | 1,11 | 1,14 | 1,11 | 1,12 | 1,36% | - |
| 19.05.2025 | 1,11 | 1,12 | 1,11 | 1,11 | -2,64% | - |
| 16.05.2025 | 1,14 | 1,16 | 1,13 | 1,14 | 1,34% | - |
| 15.05.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 1,36% | - |
| 14.05.2025 | 1,12 | 1,12 | 1,07 | 1,11 | 0,45% | - |
| 13.05.2025 | 1,12 | 1,14 | 1,10 | 1,10 | -2,65% | - |
| 12.05.2025 | 1,09 | 1,14 | 1,09 | 1,13 | 1,80% | - |
| 09.05.2025 | 1,10 | 1,11 | 1,08 | 1,11 | 0,00% | - |
| 08.05.2025 | 1,11 | 1,12 | 1,10 | 1,11 | 0,45% | - |
| 07.05.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 5,24% | - |
| 06.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -4,55% | - |
| 05.05.2025 | 1,11 | 1,20 | 1,09 | 1,10 | -0,90% | - |
| 02.05.2025 | 1,11 | 1,12 | 1,10 | 1,11 | -0,89% | - |
| 30.04.2025 | 1,11 | 1,20 | 1,11 | 1,12 | 1,36% | - |
| 29.04.2025 | 1,10 | 1,19 | 1,10 | 1,11 | 0,00% | - |
| 28.04.2025 | 1,12 | 1,21 | 1,09 | 1,11 | -0,90% | - |
| 25.04.2025 | 1,09 | 1,12 | 1,09 | 1,12 | 2,76% | - |
| 24.04.2025 | 1,07 | 1,10 | 1,07 | 1,09 | -1,36% | - |
| 23.04.2025 | 1,06 | 1,13 | 1,06 | 1,10 | 8,91% | - |
| 22.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -6,91% | - |
| 17.04.2025 | 1,08 | 1,10 | 1,06 | 1,09 | -2,25% | - |
| 16.04.2025 | 1,13 | 1,13 | 1,11 | 1,11 | 0,91% | - |
| 15.04.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 2,80% | - |
| 14.04.2025 | 1,09 | 1,12 | 1,07 | 1,07 | -2,73% | - |
| 09.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -5,17% | - |
| 08.11.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 07.11.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 06.11.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 05.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 30.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
| 28.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -2,48% | - |
| 25.10.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 24.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | - |
| 23.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 22.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -5,00% | - |
| 18.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 5,26% | - |
| 17.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 16.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -5,88% | - |
| 14.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -3,25% | - |
| 09.10.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 08.10.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 07.10.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -8,27% | - |
| 13.09.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -8,28% | - |
| 12.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 5,07% | - |
| 11.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 05.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -4,23% | - |
| 03.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 28.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 3,70% | - |
| 27.08.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 26.08.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 23.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -3,55% | - |
| 20.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 07.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 06.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 02.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 01.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 31.07.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 24.07.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 23.07.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 2,84% | - |
| 22.07.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |
| 19.07.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 17.07.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | - |
| 16.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 10.07.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 09.07.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 08.07.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -2,13% | - |
| 05.07.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -19,43% | - |
| 03.05.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 02.05.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -3,89% | - |
| 30.04.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 2,27% | - |
| 29.04.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 4,14% | - |
| 25.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -7,14% | - |
| 24.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 2,25% | - |