1,312$
-2,07%
Echtzeit-Aktienkurs Network-1 Technologies Inc.
Bid:
Ask:
Aktienkurse zur Network-1 Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,31 | 1,33 | 1,30 | 1,30 | -2,99% | 33.099,00 |
| 08.01.2026 | 1,33 | 1,42 | 1,30 | 1,34 | 1,52% | 63.935,00 |
| 07.01.2026 | 1,32 | 1,41 | 1,31 | 1,32 | 1,54% | 20.319,00 |
| 06.01.2026 | 1,36 | 1,36 | 1,30 | 1,30 | -1,14% | 3.176,00 |
| 05.01.2026 | 1,30 | 1,32 | 1,30 | 1,32 | 0,38% | 5.953,00 |
| 02.01.2026 | 1,31 | 1,32 | 1,28 | 1,31 | 0,00% | 26.872,00 |
| 31.12.2025 | 1,30 | 1,32 | 1,29 | 1,31 | -0,53% | 24.978,00 |
| 30.12.2025 | 1,32 | 1,33 | 1,30 | 1,32 | -0,98% | 31.409,00 |
| 29.12.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 0,00% | 5.523,00 |
| 26.12.2025 | 1,33 | 1,33 | 1,32 | 1,33 | 0,38% | 14.152,00 |
| 24.12.2025 | 1,32 | 1,35 | 1,32 | 1,33 | 0,38% | 4.951,00 |
| 23.12.2025 | 1,33 | 1,42 | 1,32 | 1,32 | -0,75% | 16.097,00 |
| 22.12.2025 | 1,33 | 1,37 | 1,32 | 1,33 | 0,76% | 11.492,00 |
| 19.12.2025 | 1,40 | 1,40 | 1,32 | 1,32 | -2,22% | 15.306,00 |
| 18.12.2025 | 1,40 | 1,40 | 1,35 | 1,35 | 1,50% | 60.006,00 |
| 17.12.2025 | 1,33 | 1,35 | 1,32 | 1,33 | 0,00% | 17.758,00 |
| 16.12.2025 | 1,37 | 1,43 | 1,33 | 1,33 | -5,67% | 14.011,00 |
| 15.12.2025 | 1,41 | 1,43 | 1,37 | 1,41 | 3,68% | 4.784,00 |
| 12.12.2025 | 1,37 | 1,45 | 1,36 | 1,36 | -6,21% | 10.864,00 |
| 11.12.2025 | 1,44 | 1,46 | 1,40 | 1,45 | 5,07% | 22.642,00 |
| 10.12.2025 | 1,40 | 1,45 | 1,38 | 1,38 | -1,43% | 5.465,00 |
| 09.12.2025 | 1,46 | 1,46 | 1,37 | 1,40 | -3,45% | 4.297,00 |
| 08.12.2025 | 1,46 | 1,46 | 1,40 | 1,45 | 1,40% | 4.438,00 |
| 05.12.2025 | 1,43 | 1,48 | 1,41 | 1,43 | -0,69% | 4.736,00 |
| 04.12.2025 | 1,48 | 1,50 | 1,44 | 1,44 | -3,36% | 52.264,00 |
| 03.12.2025 | 1,40 | 1,49 | 1,36 | 1,49 | 6,43% | 26.063,00 |
| 02.12.2025 | 1,42 | 1,45 | 1,40 | 1,40 | 0,00% | 4.573,00 |
| 01.12.2025 | 1,53 | 1,53 | 1,35 | 1,40 | 2,19% | 1.960,00 |
| 28.11.2025 | 1,46 | 1,46 | 1,37 | 1,37 | -2,84% | 661,00 |
| 26.11.2025 | 1,51 | 1,51 | 1,41 | 1,41 | 2,92% | 6.804,00 |
| 25.11.2025 | 1,48 | 1,48 | 1,33 | 1,37 | 2,24% | 3.605,00 |
| 24.11.2025 | 1,44 | 1,44 | 1,30 | 1,34 | -6,94% | 13.732,00 |
| 21.11.2025 | 1,42 | 1,48 | 1,42 | 1,44 | -2,70% | 895,00 |
| 20.11.2025 | 1,43 | 1,48 | 1,42 | 1,48 | 3,50% | 9.561,00 |
| 19.11.2025 | 1,43 | 1,45 | 1,43 | 1,43 | -0,90% | 4.680,00 |
| 18.11.2025 | 1,43 | 1,45 | 1,43 | 1,44 | 0,70% | 763,00 |
| 17.11.2025 | 1,47 | 1,49 | 1,43 | 1,43 | 0,21% | 9.054,00 |
| 14.11.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -3,77% | 1.251,00 |
| 13.11.2025 | 1,53 | 1,53 | 1,43 | 1,49 | -2,88% | 1.155,00 |
| 12.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | 589,00 |
| 11.11.2025 | 1,46 | 1,53 | 1,46 | 1,53 | 5,30% | 1.038,00 |
| 10.11.2025 | 1,45 | 1,47 | 1,43 | 1,45 | -1,76% | 18.104,00 |
| 07.11.2025 | 1,47 | 1,48 | 1,42 | 1,48 | -0,27% | 2.015,00 |
| 06.11.2025 | 1,50 | 1,50 | 1,47 | 1,48 | -3,07% | 789,00 |
| 05.11.2025 | 1,49 | 1,53 | 1,46 | 1,53 | 2,00% | 17.105,00 |
| 04.11.2025 | 1,51 | 1,51 | 1,47 | 1,50 | -1,32% | 11.069,00 |
| 03.11.2025 | 1,51 | 1,52 | 1,48 | 1,52 | 1,33% | 5.566,00 |
| 31.10.2025 | 1,58 | 1,58 | 1,50 | 1,50 | -3,85% | 1.057,00 |
| 30.10.2025 | 1,50 | 1,56 | 1,48 | 1,56 | 4,00% | 9.679,00 |
| 29.10.2025 | 1,52 | 1,52 | 1,48 | 1,50 | -1,32% | 1.857,00 |
| 28.10.2025 | 1,52 | 1,54 | 1,52 | 1,52 | 0,00% | 1.527,00 |
| 27.10.2025 | 1,49 | 1,53 | 1,49 | 1,52 | 2,01% | 9.413,00 |
| 24.10.2025 | 1,53 | 1,53 | 1,49 | 1,49 | -0,20% | 2.227,00 |
| 23.10.2025 | 1,53 | 1,53 | 1,48 | 1,49 | -0,80% | 11.844,00 |
| 22.10.2025 | 1,48 | 1,51 | 1,48 | 1,51 | -0,33% | 7.369,00 |
| 21.10.2025 | 1,51 | 1,53 | 1,50 | 1,51 | -1,76% | 6.842,00 |
| 20.10.2025 | 1,56 | 1,56 | 1,49 | 1,54 | 1,99% | 9.497,00 |
| 17.10.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -0,20% | - |
| 16.10.2025 | 1,54 | 1,55 | 1,48 | 1,51 | -1,31% | 34.685,00 |
| 15.10.2025 | 1,54 | 1,55 | 1,51 | 1,53 | -0,65% | 24.914,00 |
| 14.10.2025 | 1,56 | 1,56 | 1,54 | 1,54 | 0,00% | 2.154,00 |
| 13.10.2025 | 1,54 | 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 | -0,89% | 4.079,00 |
| 03.10.2025 | 1,57 | 1,57 | 1,49 | 1,57 | 4,67% | 25.196,00 |
| 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 | 1,60 | 1,65 | 1,56 | 1,58 | -2,34% | 59.711,00 |
| 16.09.2025 | 1,55 | 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 | 1,59 | 1,65 | 1,59 | 1,62 | 1,89% | 80.796,00 |
| 05.09.2025 | 1,61 | 1,62 | 1,56 | 1,59 | -1,24% | 175.721,00 |
| 04.09.2025 | 1,62 | 1,65 | 1,58 | 1,61 | -15,26% | 66.081,00 |
| 03.09.2025 | 1,52 | 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 | 1,38 | 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 |