1,218$
1,53%
Echtzeit-Aktienkurs Network-1 Technologies Inc.
Bid:
Ask:
Aktienkurse zur Network-1 Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 2,03% | - |
| 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 |
| 31.03.2025 | 1,39 | 1,39 | 1,26 | 1,30 | -0,76% | 8.266,00 |
| 28.03.2025 | 1,39 | 1,39 | 1,31 | 1,31 | -0,76% | 9.899,00 |
| 27.03.2025 | 1,32 | 1,38 | 1,32 | 1,32 | -0,10% | 4.209,00 |
| 26.03.2025 | 1,30 | 1,36 | 1,30 | 1,32 | -4,25% | 2.206,00 |
| 25.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,99% | 316,00 |
| 24.03.2025 | 1,37 | 1,38 | 1,32 | 1,34 | -3,60% | 7.897,00 |
| 21.03.2025 | 1,32 | 1,39 | 1,30 | 1,39 | 1,46% | 14.959,00 |
| 20.03.2025 | 1,31 | 1,37 | 1,31 | 1,37 | 3,01% | 2.559,00 |
| 19.03.2025 | 1,33 | 1,33 | 1,31 | 1,33 | 1,53% | 1.950,00 |
| 18.03.2025 | 1,32 | 1,32 | 1,31 | 1,31 | -0,76% | 10.974,00 |
| 17.03.2025 | 1,33 | 1,34 | 1,32 | 1,32 | -1,86% | 8.277,00 |
| 14.03.2025 | 1,36 | 1,37 | 1,34 | 1,35 | -1,10% | 16.339,00 |
| 13.03.2025 | 1,36 | 1,37 | 1,36 | 1,36 | -0,73% | 4.824,00 |
| 12.03.2025 | 1,36 | 1,38 | 1,36 | 1,37 | 0,74% | 7.628,00 |
| 11.03.2025 | 1,37 | 1,37 | 1,36 | 1,36 | 0,00% | 294,00 |
| 10.03.2025 | 1,38 | 1,38 | 1,36 | 1,36 | 0,37% | 6.756,00 |
| 07.03.2025 | 1,33 | 1,36 | 1,33 | 1,36 | 0,37% | 5.585,00 |
| 06.03.2025 | 1,38 | 1,38 | 1,34 | 1,35 | -3,57% | 11.524,00 |
| 05.03.2025 | 1,36 | 1,40 | 1,35 | 1,40 | 4,48% | 7.743,00 |
| 04.03.2025 | 1,37 | 1,38 | 1,34 | 1,34 | -1,47% | 33.808,00 |
| 03.03.2025 | 1,36 | 1,38 | 1,36 | 1,36 | -1,45% | 10.680,00 |
| 28.02.2025 | 1,37 | 1,40 | 1,36 | 1,38 | -1,43% | 14.548,00 |
| 27.02.2025 | 1,39 | 1,41 | 1,35 | 1,40 | 0,00% | 22.390,00 |
| 26.02.2025 | 1,40 | 1,40 | 1,39 | 1,40 | 0,72% | 8.020,00 |
| 25.02.2025 | 1,39 | 1,39 | 1,36 | 1,39 | 0,72% | 47.383,00 |
| 24.02.2025 | 1,38 | 1,39 | 1,38 | 1,38 | 0,00% | 16.650,00 |
| 21.02.2025 | 1,42 | 1,42 | 1,38 | 1,38 | -1,78% | 5.340,00 |
| 20.02.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 1,06% | 11.579,00 |
| 19.02.2025 | 1,40 | 1,41 | 1,38 | 1,39 | 2,22% | 61.898,00 |
| 18.02.2025 | 1,38 | 1,40 | 1,34 | 1,36 | -1,81% | 43.092,00 |
| 14.02.2025 | 1,38 | 1,40 | 1,38 | 1,39 | -0,36% | 15.522,00 |
| 13.02.2025 | 1,40 | 1,40 | 1,36 | 1,39 | 0,72% | 34.325,00 |
| 12.02.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -0,01% | 4.986,00 |
| 11.02.2025 | 1,38 | 1,40 | 1,38 | 1,38 | 1,38% | 4.421,00 |
| 10.02.2025 | 1,35 | 1,38 | 1,35 | 1,36 | -0,27% | 7.688,00 |
| 07.02.2025 | 1,37 | 1,38 | 1,35 | 1,37 | -0,73% | 22.818,00 |
| 06.02.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 1,10% | 2.922,00 |
| 05.02.2025 | 1,38 | 1,38 | 1,35 | 1,36 | 0,00% | 13.181,00 |
| 04.02.2025 | 1,36 | 1,38 | 1,36 | 1,36 | -0,73% | 5.798,00 |
| 03.02.2025 | 1,38 | 1,38 | 1,35 | 1,37 | 0,74% | 9.289,00 |