1,434$
-0,44%
Echtzeit-Aktienkurs Network-1 Technologies Inc.
Bid:
Ask:
Aktienkurse zur Network-1 Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,44 | 1,45 | 1,41 | 1,44 | 0,00% | 59.286,00 |
| 21.08.2025 | 1,44 | 1,45 | 1,41 | 1,44 | -0,69% | 34.325,00 |
| 20.08.2025 | 1,42 | 1,45 | 1,38 | 1,45 | 3,57% | 36.407,00 |
| 19.08.2025 | 1,39 | 1,42 | 1,37 | 1,40 | 2,19% | 116.313,00 |
| 18.08.2025 | 1,39 | 1,40 | 1,36 | 1,37 | -2,14% | 10.708,00 |
| 15.08.2025 | 1,41 | 1,41 | 1,40 | 1,40 | 0,00% | 4.167,00 |
| 14.08.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -1,06% | 1.944,00 |
| 13.08.2025 | 1,41 | 1,42 | 1,41 | 1,42 | -0,35% | 3.265,00 |
| 12.08.2025 | 1,42 | 1,42 | 1,40 | 1,42 | 1,43% | 16.168,00 |
| 11.08.2025 | 1,41 | 1,44 | 1,40 | 1,40 | -2,10% | 5.783,00 |
| 08.08.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 0,00% | 10.139,00 |
| 07.08.2025 | 1,44 | 1,44 | 1,39 | 1,43 | 2,14% | 4.864,00 |
| 06.08.2025 | 1,41 | 1,42 | 1,40 | 1,40 | -1,41% | 5.631,00 |
| 05.08.2025 | 1,43 | 1,44 | 1,37 | 1,42 | -1,05% | 2.208,00 |
| 04.08.2025 | 1,45 | 1,45 | 1,43 | 1,44 | 1,06% | 1.105,00 |
| 01.08.2025 | 1,39 | 1,42 | 1,38 | 1,42 | 1,43% | 14.626,00 |
| 31.07.2025 | 1,40 | 1,41 | 1,39 | 1,40 | -1,41% | 48.831,00 |
| 30.07.2025 | 1,42 | 1,43 | 1,42 | 1,42 | 0,35% | 20.065,00 |
| 29.07.2025 | 1,44 | 1,45 | 1,40 | 1,42 | -0,35% | 27.078,00 |
| 28.07.2025 | 1,42 | 1,45 | 1,41 | 1,42 | 1,43% | 4.257,00 |
| 25.07.2025 | 1,44 | 1,45 | 1,40 | 1,40 | -3,45% | 10.397,00 |
| 24.07.2025 | 1,44 | 1,45 | 1,42 | 1,45 | -0,11% | 10.951,00 |
| 23.07.2025 | 1,45 | 1,46 | 1,44 | 1,45 | 0,11% | 21.558,00 |
| 22.07.2025 | 1,40 | 1,45 | 1,38 | 1,45 | 2,11% | 103.012,00 |
| 21.07.2025 | 1,42 | 1,42 | 1,39 | 1,42 | 0,00% | 50.875,00 |
| 18.07.2025 | 1,42 | 1,42 | 1,40 | 1,42 | 0,71% | 15.152,00 |
| 17.07.2025 | 1,35 | 1,42 | 1,35 | 1,41 | 6,02% | 128.982,00 |
| 16.07.2025 | 1,37 | 1,37 | 1,30 | 1,33 | 1,14% | 12.506,00 |
| 15.07.2025 | 1,30 | 1,36 | 1,27 | 1,32 | -0,38% | 19.151,00 |
| 14.07.2025 | 1,30 | 1,38 | 1,30 | 1,32 | -0,75% | 17.145,00 |
| 11.07.2025 | 1,42 | 1,42 | 1,28 | 1,33 | 1,37% | 44.773,00 |
| 10.07.2025 | 1,23 | 1,34 | 1,23 | 1,31 | 4,96% | 161.454,00 |
| 09.07.2025 | 1,23 | 1,25 | 1,21 | 1,25 | 4,17% | 49.374,00 |
| 08.07.2025 | 1,24 | 1,26 | 1,20 | 1,20 | -1,64% | 6.563,00 |
| 07.07.2025 | 1,26 | 1,26 | 1,22 | 1,22 | -2,40% | 4.351,00 |
| 03.07.2025 | 1,26 | 1,26 | 1,24 | 1,25 | 0,81% | 10.922,00 |
| 02.07.2025 | 1,21 | 1,25 | 1,21 | 1,24 | 0,81% | 8.487,00 |
| 01.07.2025 | 1,26 | 1,27 | 1,23 | 1,23 | 0,82% | 46.098,00 |
| 30.06.2025 | 1,21 | 1,30 | 1,20 | 1,22 | 5,17% | 77.564,00 |
| 27.06.2025 | 1,20 | 1,22 | 1,16 | 1,16 | -5,69% | 33.571,00 |
| 26.06.2025 | 1,21 | 1,24 | 1,21 | 1,23 | 2,50% | 6.774,00 |
| 25.06.2025 | 1,23 | 1,25 | 1,20 | 1,20 | -6,25% | 5.517,00 |
| 24.06.2025 | 1,25 | 1,28 | 1,22 | 1,28 | 0,00% | 6.580,00 |
| 23.06.2025 | 1,26 | 1,30 | 1,22 | 1,28 | -1,54% | 31.221,00 |
| 20.06.2025 | 1,23 | 1,30 | 1,23 | 1,30 | 0,78% | 6.701,00 |
| 18.06.2025 | 1,25 | 1,29 | 1,23 | 1,29 | 2,38% | 1.801,00 |
| 17.06.2025 | 1,21 | 1,26 | 1,21 | 1,26 | 3,28% | 5.131,00 |
| 16.06.2025 | 1,22 | 1,23 | 1,22 | 1,22 | 1,67% | 3.779,00 |
| 13.06.2025 | 1,23 | 1,23 | 1,20 | 1,20 | -3,23% | 1.799,00 |
| 12.06.2025 | 1,24 | 1,25 | 1,24 | 1,24 | -0,35% | 2.458,00 |
| 11.06.2025 | 1,23 | 1,27 | 1,23 | 1,24 | 1,18% | 7.123,00 |
| 10.06.2025 | 1,23 | 1,24 | 1,23 | 1,23 | -1,60% | 2.959,00 |
| 09.06.2025 | 1,24 | 1,25 | 1,22 | 1,25 | 2,46% | 3.567,00 |
| 06.06.2025 | 1,22 | 1,25 | 1,20 | 1,22 | -0,01% | 11.746,00 |
| 05.06.2025 | 1,20 | 1,24 | 1,20 | 1,22 | -0,80% | 4.345,00 |
| 04.06.2025 | 1,21 | 1,26 | 1,21 | 1,23 | 0,82% | 9.351,00 |
| 03.06.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -1,61% | 1.095,00 |
| 02.06.2025 | 1,24 | 1,25 | 1,24 | 1,24 | -0,80% | 1.643,00 |
| 30.05.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 0,47% | 4.194,00 |
| 29.05.2025 | 1,23 | 1,27 | 1,23 | 1,24 | 0,33% | - |
| 28.05.2025 | 1,24 | 1,25 | 1,24 | 1,24 | -1,59% | 1.469,00 |
| 27.05.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 1,29% | 3.562,00 |
| 23.05.2025 | 1,25 | 1,26 | 1,24 | 1,24 | -0,40% | - |
| 22.05.2025 | 1,25 | 1,26 | 1,25 | 1,25 | 0,73% | - |
| 21.05.2025 | 1,28 | 1,28 | 1,24 | 1,24 | -0,80% | 7.253,00 |
| 20.05.2025 | 1,27 | 1,30 | 1,25 | 1,25 | 0,81% | 1.880,00 |
| 19.05.2025 | 1,24 | 1,27 | 1,21 | 1,24 | 0,81% | 2.106,00 |
| 16.05.2025 | 1,24 | 1,29 | 1,23 | 1,23 | -5,38% | 10.173,00 |
| 15.05.2025 | 1,26 | 1,30 | 1,24 | 1,30 | 4,84% | 6.988,00 |
| 14.05.2025 | 1,21 | 1,25 | 1,20 | 1,24 | -0,80% | 7.999,00 |
| 13.05.2025 | 1,22 | 1,27 | 1,22 | 1,25 | 0,53% | 3.213,00 |
| 12.05.2025 | 1,26 | 1,26 | 1,24 | 1,24 | 2,76% | 2.259,00 |
| 09.05.2025 | 1,24 | 1,24 | 1,21 | 1,21 | -2,42% | 1.522,00 |
| 08.05.2025 | 1,21 | 1,28 | 1,21 | 1,24 | 0,00% | 4.988,00 |
| 07.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | 565,00 |
| 06.05.2025 | 1,27 | 1,28 | 1,22 | 1,23 | -0,81% | 3.704,00 |
| 05.05.2025 | 1,27 | 1,27 | 1,17 | 1,24 | -1,58% | 3.269,00 |
| 02.05.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 1,61% | 2.351,00 |
| 01.05.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -2,36% | 7.039,00 |
| 30.04.2025 | 1,27 | 1,28 | 1,24 | 1,27 | 0,00% | 9.138,00 |
| 29.04.2025 | 1,27 | 1,27 | 1,23 | 1,27 | 2,42% | 1.733,00 |
| 28.04.2025 | 1,24 | 1,24 | 1,22 | 1,24 | -3,13% | 2.540,00 |
| 25.04.2025 | 1,21 | 1,29 | 1,21 | 1,28 | 3,23% | 2.521,00 |
| 24.04.2025 | 1,26 | 1,26 | 1,21 | 1,24 | 1,64% | 49.096,00 |
| 23.04.2025 | 1,26 | 1,26 | 1,21 | 1,22 | 0,83% | 5.281,00 |
| 22.04.2025 | 1,22 | 1,22 | 1,20 | 1,21 | 1,68% | 40.730,00 |
| 21.04.2025 | 1,21 | 1,22 | 1,19 | 1,19 | -3,25% | 16.263,00 |
| 17.04.2025 | 1,20 | 1,24 | 1,20 | 1,23 | 0,82% | 7.223,00 |
| 16.04.2025 | 1,27 | 1,28 | 1,22 | 1,22 | -3,94% | 35.916,00 |
| 15.04.2025 | 1,23 | 1,27 | 1,22 | 1,27 | 2,64% | 4.801,00 |
| 14.04.2025 | 1,24 | 1,28 | 1,20 | 1,24 | 0,59% | 23.943,00 |
| 11.04.2025 | 1,18 | 1,28 | 1,18 | 1,23 | 4,24% | 6.148,00 |
| 10.04.2025 | 1,22 | 1,23 | 1,17 | 1,18 | -4,84% | 59.341,00 |
| 09.04.2025 | 1,23 | 1,28 | 1,17 | 1,24 | -0,80% | 56.680,00 |
| 08.04.2025 | 1,25 | 1,26 | 1,25 | 1,25 | -0,79% | 7.546,00 |
| 07.04.2025 | 1,24 | 1,26 | 1,20 | 1,26 | 0,00% | 13.920,00 |
| 04.04.2025 | 1,26 | 1,31 | 1,26 | 1,26 | -2,33% | 5.873,00 |
| 03.04.2025 | 1,26 | 1,31 | 1,26 | 1,29 | 0,00% | 6.582,00 |
| 02.04.2025 | 1,32 | 1,34 | 1,28 | 1,29 | -0,91% | 23.896,00 |
| 01.04.2025 | 1,33 | 1,33 | 1,28 | 1,30 | 0,15% | 1.974,00 |