1,180€
5,36%
Echtzeit-Aktienkurs Network-1 Technologies
Bid:
Ask:
Aktienkurse zur Network-1 Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 5,36% | - |
| 11.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 10.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -4,20% | - |
| 09.12.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 08.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 05.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -4,10% | - |
| 04.12.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 7,02% | - |
| 03.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 02.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 2,68% | - |
| 01.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -3,45% | - |
| 28.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 27.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 5,36% | - |
| 26.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 25.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -7,56% | - |
| 24.11.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | - |
| 21.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 3,39% | - |
| 20.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 19.11.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 18.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 17.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -7,87% | - |
| 13.11.2025 | 1,30 | 1,30 | 1,23 | 1,27 | 0,00% | - |
| 12.11.2025 | 1,31 | 1,31 | 1,27 | 1,27 | -0,39% | - |
| 11.11.2025 | 1,27 | 1,30 | 1,27 | 1,28 | 0,79% | - |
| 10.11.2025 | 1,28 | 1,29 | 1,27 | 1,27 | 2,85% | - |
| 07.11.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -3,15% | - |
| 06.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 05.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 04.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 03.11.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -3,88% | - |
| 31.10.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 6,61% | - |
| 30.10.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -3,20% | - |
| 29.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 28.10.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 27.10.2025 | 1,22 | 1,24 | 1,22 | 1,24 | -4,98% | - |
| 24.10.2025 | 1,30 | 1,31 | 1,30 | 1,31 | -0,76% | - |
| 23.10.2025 | 1,25 | 1,32 | 1,25 | 1,32 | 1,15% | - |
| 22.10.2025 | 1,25 | 1,31 | 1,25 | 1,30 | -0,38% | - |
| 21.10.2025 | 1,32 | 1,33 | 1,26 | 1,31 | 24,29% | - |
| 06.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 3,96% | - |
| 22.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -8,18% | - |
| 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% | - |
| 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% | - |