1,275€
9,91%
Echtzeit-Aktienkurs Network-1 Technologies
Bid:
Ask:
Aktienkurse zur Network-1 Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.04.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 22.04.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 19.04.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -2,72% | - |
| 17.04.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,60% | - |
| 15.04.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
| 12.04.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 11.04.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,57% | - |
| 08.04.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 2,14% | - |
| 05.04.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 04.04.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,60% | - |
| 03.04.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 2,67% | - |
| 02.04.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 28.03.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 27.03.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 26.03.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | - |
| 25.03.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 2,73% | - |
| 22.03.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 21.03.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,66% | - |
| 20.03.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 19.03.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -4,76% | - |
| 18.03.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 13.03.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
| 12.03.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -0,52% | - |
| 11.03.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 2,66% | - |
| 08.03.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -2,08% | - |
| 07.03.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | - |
| 06.03.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | - |
| 05.03.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | - |
| 04.03.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,52% | - |
| 29.02.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -0,52% | - |
| 28.02.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | - |
| 26.02.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 23.02.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | - |
| 22.02.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 21.02.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -2,01% | - |
| 20.02.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 19.02.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,51% | - |
| 16.02.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -1,00% | - |
| 15.02.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 3,09% | - |
| 14.02.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,52% | - |
| 13.02.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -1,50% | - |
| 12.02.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 2,04% | - |
| 09.02.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 08.02.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -2,01% | - |
| 07.02.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 1,53% | - |
| 06.02.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -1,01% | - |
| 05.02.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 1,02% | - |
| 02.02.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 01.02.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | - |
| 31.01.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | - |
| 30.01.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | - |
| 29.01.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |