1,269$
-0,10%
Echtzeit-Aktienkurs Network-1 Technologies Inc.
Bid:
Ask:
Aktienkurse zur Network-1 Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,22 | 1,31 | 1,22 | 1,28 | 0,79% | 15.064,00 |
| 19.12.2024 | 1,27 | 1,30 | 1,22 | 1,27 | 0,79% | 26.753,00 |
| 18.12.2024 | 1,30 | 1,30 | 1,26 | 1,26 | -4,55% | 18.480,00 |
| 17.12.2024 | 1,29 | 1,32 | 1,28 | 1,32 | 3,13% | 14.962,00 |
| 16.12.2024 | 1,30 | 1,32 | 1,28 | 1,28 | 0,00% | 23.293,00 |
| 13.12.2024 | 1,28 | 1,30 | 1,28 | 1,28 | -3,03% | 1.320,00 |
| 12.12.2024 | 1,36 | 1,36 | 1,25 | 1,32 | -2,94% | 110.528,00 |
| 11.12.2024 | 1,37 | 1,40 | 1,34 | 1,36 | 0,00% | 41.265,00 |
| 10.12.2024 | 1,34 | 1,40 | 1,33 | 1,36 | 1,49% | 45.937,00 |
| 09.12.2024 | 1,32 | 1,36 | 1,29 | 1,34 | 3,08% | 2.609,00 |
| 06.12.2024 | 1,31 | 1,35 | 1,29 | 1,30 | -2,26% | 13.538,00 |
| 05.12.2024 | 1,33 | 1,35 | 1,32 | 1,33 | -1,48% | 3.423,00 |
| 04.12.2024 | 1,35 | 1,37 | 1,31 | 1,35 | 0,75% | 5.384,00 |
| 03.12.2024 | 1,33 | 1,34 | 1,32 | 1,34 | 0,75% | 2.423,00 |
| 02.12.2024 | 1,37 | 1,37 | 1,32 | 1,33 | -2,92% | 15.917,00 |
| 29.11.2024 | 1,37 | 1,39 | 1,35 | 1,37 | 2,24% | 8.508,00 |
| 27.11.2024 | 1,34 | 1,36 | 1,32 | 1,34 | 0,75% | 5.621,00 |
| 26.11.2024 | 1,35 | 1,35 | 1,31 | 1,33 | -0,75% | 5.018,00 |
| 25.11.2024 | 1,37 | 1,39 | 1,34 | 1,34 | -2,19% | 15.608,00 |
| 22.11.2024 | 1,39 | 1,39 | 1,35 | 1,37 | 0,00% | 9.935,00 |
| 21.11.2024 | 1,35 | 1,39 | 1,35 | 1,37 | 1,48% | 15.342,00 |
| 20.11.2024 | 1,39 | 1,39 | 1,32 | 1,35 | 2,27% | 12.590,00 |
| 19.11.2024 | 1,38 | 1,38 | 1,30 | 1,32 | -0,75% | 52.093,00 |
| 18.11.2024 | 1,29 | 1,38 | 1,29 | 1,33 | -1,48% | 33.006,00 |
| 15.11.2024 | 1,33 | 1,35 | 1,29 | 1,35 | 0,00% | 3.618,00 |
| 14.11.2024 | 1,29 | 1,35 | 1,29 | 1,35 | 2,27% | 369.447,00 |
| 13.11.2024 | 1,31 | 1,35 | 1,31 | 1,32 | 1,54% | 202.120,00 |
| 12.11.2024 | 1,30 | 1,33 | 1,30 | 1,30 | 0,00% | 9.236,00 |
| 11.11.2024 | 1,30 | 1,32 | 1,29 | 1,30 | -0,46% | 9.455,00 |
| 08.11.2024 | 1,31 | 1,31 | 1,28 | 1,31 | 1,24% | 9.646,00 |
| 07.11.2024 | 1,30 | 1,31 | 1,28 | 1,29 | 0,78% | 33.798,00 |
| 06.11.2024 | 1,29 | 1,34 | 1,27 | 1,28 | 0,00% | 51.467,00 |
| 05.11.2024 | 1,30 | 1,30 | 1,28 | 1,28 | 0,00% | 14.012,00 |
| 04.11.2024 | 1,34 | 1,34 | 1,28 | 1,28 | 0,00% | 11.004,00 |
| 01.11.2024 | 1,28 | 1,30 | 1,27 | 1,28 | -1,54% | 5.858,00 |
| 31.10.2024 | 1,26 | 1,31 | 1,26 | 1,30 | 0,78% | 16.446,00 |
| 30.10.2024 | 1,29 | 1,31 | 1,29 | 1,29 | 0,78% | 3.932,00 |
| 29.10.2024 | 1,31 | 1,31 | 1,28 | 1,28 | -1,54% | 8.075,00 |
| 28.10.2024 | 1,34 | 1,35 | 1,29 | 1,30 | -1,52% | 58.725,00 |
| 25.10.2024 | 1,34 | 1,37 | 1,32 | 1,32 | -2,22% | 36.784,00 |
| 24.10.2024 | 1,33 | 1,36 | 1,30 | 1,35 | 0,75% | 26.411,00 |
| 23.10.2024 | 1,29 | 1,34 | 1,29 | 1,34 | 3,88% | 71.955,00 |
| 22.10.2024 | 1,27 | 1,30 | 1,27 | 1,29 | 2,38% | 28.575,00 |
| 21.10.2024 | 1,34 | 1,35 | 1,26 | 1,26 | -5,26% | 20.517,00 |
| 18.10.2024 | 1,37 | 1,39 | 1,33 | 1,33 | -1,48% | 3.527,00 |
| 17.10.2024 | 1,30 | 1,35 | 1,27 | 1,35 | 4,65% | 25.485,00 |
| 16.10.2024 | 1,26 | 1,30 | 1,25 | 1,29 | 3,20% | 67.995,00 |
| 15.10.2024 | 1,30 | 1,30 | 1,24 | 1,25 | -2,34% | 123.477,00 |
| 14.10.2024 | 1,33 | 1,36 | 1,27 | 1,28 | -4,48% | 104.303,00 |
| 11.10.2024 | 1,34 | 1,39 | 1,34 | 1,34 | -0,74% | 20.004,00 |
| 10.10.2024 | 1,38 | 1,39 | 1,35 | 1,35 | -1,46% | 29.864,00 |
| 09.10.2024 | 1,36 | 1,40 | 1,35 | 1,37 | -0,72% | 65.231,00 |
| 08.10.2024 | 1,38 | 1,45 | 1,38 | 1,38 | 0,00% | 24.893,00 |
| 07.10.2024 | 1,41 | 1,41 | 1,36 | 1,38 | 0,00% | 54.180,00 |
| 04.10.2024 | 1,37 | 1,39 | 1,36 | 1,38 | 0,73% | 48.863,00 |
| 03.10.2024 | 1,37 | 1,40 | 1,37 | 1,37 | -0,72% | 24.283,00 |
| 02.10.2024 | 1,39 | 1,41 | 1,37 | 1,38 | -1,43% | 33.861,00 |
| 01.10.2024 | 1,40 | 1,47 | 1,38 | 1,40 | 0,00% | 56.297,00 |
| 30.09.2024 | 1,45 | 1,47 | 1,36 | 1,40 | -2,78% | 27.509,00 |
| 27.09.2024 | 1,47 | 1,50 | 1,40 | 1,44 | -0,69% | 30.560,00 |
| 26.09.2024 | 1,50 | 1,53 | 1,42 | 1,45 | -0,68% | 47.833,00 |
| 25.09.2024 | 1,44 | 1,54 | 1,43 | 1,46 | -0,68% | 24.180,00 |
| 24.09.2024 | 1,50 | 1,50 | 1,43 | 1,47 | 0,00% | 36.037,00 |
| 23.09.2024 | 1,75 | 1,75 | 1,46 | 1,47 | -17,42% | 86.041,00 |
| 20.09.2024 | 1,54 | 1,78 | 1,54 | 1,78 | 14,84% | 47.608,00 |
| 19.09.2024 | 1,60 | 1,60 | 1,54 | 1,55 | 0,65% | 5.620,00 |
| 18.09.2024 | 1,55 | 1,56 | 1,54 | 1,54 | -0,65% | 6.759,00 |
| 17.09.2024 | 1,54 | 1,57 | 1,54 | 1,55 | 0,65% | 47.786,00 |
| 16.09.2024 | 1,57 | 1,62 | 1,54 | 1,54 | 0,00% | 6.113,00 |
| 13.09.2024 | 1,54 | 1,55 | 1,52 | 1,54 | 0,65% | 9.425,00 |
| 12.09.2024 | 1,53 | 1,56 | 1,50 | 1,53 | -7,27% | 13.915,00 |
| 11.09.2024 | 1,61 | 1,65 | 1,56 | 1,65 | 5,77% | 9.122,00 |
| 10.09.2024 | 1,59 | 1,59 | 1,54 | 1,56 | -1,89% | 3.990,00 |
| 09.09.2024 | 1,55 | 1,61 | 1,55 | 1,59 | -0,62% | 4.737,00 |
| 06.09.2024 | 1,55 | 1,60 | 1,55 | 1,60 | 1,91% | 2.674,00 |
| 05.09.2024 | 1,58 | 1,58 | 1,57 | 1,57 | 1,29% | 1.075,00 |
| 04.09.2024 | 1,55 | 1,58 | 1,55 | 1,55 | -0,32% | 1.085,00 |
| 03.09.2024 | 1,57 | 1,59 | 1,54 | 1,56 | -4,25% | 22.067,00 |
| 30.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 3,77% | 504,00 |
| 29.08.2024 | 1,70 | 1,70 | 1,57 | 1,57 | -0,32% | 12.509,00 |
| 28.08.2024 | 1,56 | 1,57 | 1,55 | 1,57 | -1,84% | 4.448,00 |
| 27.08.2024 | 1,56 | 1,60 | 1,56 | 1,60 | 3,19% | 6.465,00 |
| 26.08.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -0,64% | 830,00 |
| 23.08.2024 | 1,55 | 1,63 | 1,55 | 1,56 | 0,65% | 594,00 |
| 22.08.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -3,13% | 9.883,00 |
| 21.08.2024 | 1,66 | 1,67 | 1,59 | 1,60 | -2,44% | 4.319,00 |
| 20.08.2024 | 1,62 | 1,66 | 1,56 | 1,64 | 2,50% | 14.030,00 |
| 19.08.2024 | 1,61 | 1,62 | 1,60 | 1,60 | -0,62% | 2.727,00 |
| 16.08.2024 | 1,55 | 1,66 | 1,55 | 1,61 | 3,87% | 585,00 |
| 15.08.2024 | 1,58 | 1,58 | 1,55 | 1,55 | -3,13% | 702,00 |
| 14.08.2024 | 1,60 | 1,61 | 1,60 | 1,60 | 2,56% | 15.732,00 |
| 13.08.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 1,30% | 1.157,00 |
| 12.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | 3.205,00 |
| 09.08.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -1,28% | 7.268,00 |
| 08.08.2024 | 1,58 | 1,65 | 1,55 | 1,56 | 0,00% | 38.397,00 |
| 07.08.2024 | 1,68 | 1,68 | 1,56 | 1,56 | -2,49% | 10.863,00 |
| 06.08.2024 | 1,61 | 1,61 | 1,59 | 1,60 | 1,90% | 2.877,00 |
| 05.08.2024 | 1,56 | 1,63 | 1,55 | 1,57 | 0,64% | 4.054,00 |
| 02.08.2024 | 1,65 | 1,65 | 1,56 | 1,56 | -1,27% | 5.966,00 |
| 01.08.2024 | 1,59 | 1,64 | 1,58 | 1,58 | -1,25% | 2.390,00 |