1,529$
-0,74%
Echtzeit-Aktienkurs Network-1 Technologies Inc.
Bid:
Ask:
Aktienkurse zur Network-1 Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,48 | 1,54 | 1,48 | 1,54 | 0,22% | - |
| 14.10.2025 | 1,56 | 1,56 | 1,54 | 1,54 | 0,00% | 2.154,00 |
| 13.10.2025 | 1,56 | 1,57 | 1,54 | 1,54 | -1,28% | 10.291,00 |
| 10.10.2025 | 1,54 | 1,59 | 1,54 | 1,56 | 1,30% | 6.002,00 |
| 09.10.2025 | 1,57 | 1,58 | 1,54 | 1,54 | -0,65% | 17.044,00 |
| 08.10.2025 | 1,54 | 1,57 | 1,54 | 1,55 | 0,32% | 4.109,00 |
| 07.10.2025 | 1,55 | 1,55 | 1,54 | 1,55 | -0,71% | 9.197,00 |
| 06.10.2025 | 1,55 | 1,56 | 1,54 | 1,56 | 3,73% | 4.079,00 |
| 02.10.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,00% | 3.266,00 |
| 01.10.2025 | 1,50 | 1,59 | 1,50 | 1,50 | 0,00% | 3.320,00 |
| 30.09.2025 | 1,54 | 1,59 | 1,50 | 1,50 | -1,32% | 13.007,00 |
| 29.09.2025 | 1,55 | 1,59 | 1,50 | 1,52 | 0,66% | 8.591,00 |
| 26.09.2025 | 1,52 | 1,54 | 1,48 | 1,51 | 0,00% | 85.788,00 |
| 25.09.2025 | 1,53 | 1,55 | 1,51 | 1,51 | -1,95% | 3.099,00 |
| 24.09.2025 | 1,53 | 1,55 | 1,51 | 1,54 | 0,65% | 7.927,00 |
| 23.09.2025 | 1,53 | 1,57 | 1,53 | 1,53 | -0,65% | 49.572,00 |
| 22.09.2025 | 1,51 | 1,58 | 1,51 | 1,54 | -0,65% | 148.932,00 |
| 19.09.2025 | 1,55 | 1,66 | 1,55 | 1,55 | -7,19% | 79.778,00 |
| 18.09.2025 | 1,60 | 1,67 | 1,60 | 1,67 | 5,70% | 176.293,00 |
| 17.09.2025 | 1,61 | 1,65 | 1,56 | 1,58 | -2,34% | 59.711,00 |
| 16.09.2025 | 1,58 | 1,65 | 1,55 | 1,62 | 3,71% | 51.129,00 |
| 15.09.2025 | 1,60 | 1,60 | 1,55 | 1,56 | -1,27% | 16.056,00 |
| 12.09.2025 | 1,56 | 1,59 | 1,55 | 1,58 | 0,00% | 17.131,00 |
| 11.09.2025 | 1,63 | 1,63 | 1,57 | 1,58 | -1,25% | 14.297,00 |
| 10.09.2025 | 1,62 | 1,62 | 1,58 | 1,60 | -1,84% | 20.802,00 |
| 09.09.2025 | 1,61 | 1,63 | 1,56 | 1,63 | 0,62% | 86.825,00 |
| 08.09.2025 | 1,62 | 1,65 | 1,59 | 1,62 | 1,89% | 64.754,00 |
| 05.09.2025 | 1,61 | 1,62 | 1,56 | 1,59 | -1,24% | 175.721,00 |
| 04.09.2025 | 1,63 | 1,65 | 1,58 | 1,61 | -15,26% | 66.081,00 |
| 03.09.2025 | 1,51 | 1,90 | 1,50 | 1,90 | 25,00% | 159.091,00 |
| 02.09.2025 | 1,50 | 1,54 | 1,48 | 1,52 | 2,01% | 356.654,00 |
| 29.08.2025 | 1,49 | 1,54 | 1,48 | 1,49 | 1,02% | 34.824,00 |
| 28.08.2025 | 1,46 | 1,49 | 1,46 | 1,48 | 1,03% | 34.444,00 |
| 27.08.2025 | 1,45 | 1,47 | 1,45 | 1,46 | 0,34% | 4.235,00 |
| 26.08.2025 | 1,42 | 1,46 | 1,40 | 1,46 | 2,46% | 18.509,00 |
| 25.08.2025 | 1,45 | 1,45 | 1,41 | 1,42 | -1,39% | 6.469,00 |
| 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% | - |