1,490$
0,02%
Echtzeit-Aktienkurs Network-1 Technologies Inc.
Bid:
Ask:
Aktienkurse zur Network-1 Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 1,49 | 1,49 | 1,45 | 1,49 | 4,20% | 20.708,00 |
| 11.03.2026 | 1,39 | 1,48 | 1,39 | 1,43 | 0,70% | 8.859,00 |
| 10.03.2026 | 1,36 | 1,50 | 1,36 | 1,42 | -2,49% | 12,00 |
| 09.03.2026 | 1,49 | 1,50 | 1,42 | 1,46 | -1,61% | 23.580,00 |
| 06.03.2026 | 1,47 | 1,48 | 1,43 | 1,48 | 1,37% | 7.185,00 |
| 05.03.2026 | 1,48 | 1,50 | 1,46 | 1,46 | -2,01% | 19.700,00 |
| 04.03.2026 | 1,47 | 1,50 | 1,43 | 1,49 | 1,36% | 28.227,00 |
| 03.03.2026 | 1,49 | 1,50 | 1,44 | 1,47 | -2,00% | 10.354,00 |
| 02.03.2026 | 1,48 | 1,50 | 1,47 | 1,50 | 1,22% | 27.379,00 |
| 27.02.2026 | 1,45 | 1,49 | 1,44 | 1,48 | 1,50% | 9.641,00 |
| 26.02.2026 | 1,47 | 1,49 | 1,45 | 1,46 | -1,02% | 6.434,00 |
| 25.02.2026 | 1,46 | 1,50 | 1,46 | 1,48 | 1,03% | 8.720,00 |
| 24.02.2026 | 1,45 | 1,50 | 1,44 | 1,46 | 0,00% | 6.772,00 |
| 23.02.2026 | 1,46 | 1,47 | 1,42 | 1,46 | 0,00% | 32.807,00 |
| 20.02.2026 | 1,49 | 1,50 | 1,43 | 1,46 | -2,67% | 15.313,00 |
| 19.02.2026 | 1,49 | 1,50 | 1,48 | 1,50 | 1,35% | 14.455,00 |
| 18.02.2026 | 1,40 | 1,48 | 1,39 | 1,48 | 4,23% | 60.626,00 |
| 17.02.2026 | 1,47 | 1,50 | 1,42 | 1,42 | -4,70% | 53.132,00 |
| 13.02.2026 | 1,37 | 1,49 | 1,37 | 1,49 | 4,93% | 69.249,00 |
| 12.02.2026 | 1,35 | 1,42 | 1,32 | 1,42 | 6,77% | 253.887,00 |
| 11.02.2026 | 1,28 | 1,37 | 1,28 | 1,33 | 4,72% | 214.795,00 |
| 10.02.2026 | 1,27 | 1,32 | 1,27 | 1,27 | 0,00% | 36.253,00 |
| 09.02.2026 | 1,25 | 1,30 | 1,24 | 1,27 | 0,00% | 41.964,00 |
| 06.02.2026 | 1,29 | 1,34 | 1,27 | 1,27 | -3,05% | 40.296,00 |
| 05.02.2026 | 1,30 | 1,36 | 1,29 | 1,31 | 0,00% | 7.479,00 |
| 04.02.2026 | 1,33 | 1,37 | 1,26 | 1,31 | 0,77% | 53.900,00 |
| 03.02.2026 | 1,31 | 1,33 | 1,30 | 1,30 | 0,00% | 13.775,00 |
| 02.02.2026 | 1,38 | 1,38 | 1,30 | 1,30 | -0,76% | 31.216,00 |
| 30.01.2026 | 1,30 | 1,36 | 1,30 | 1,31 | -2,24% | 7.751,00 |
| 29.01.2026 | 1,30 | 1,34 | 1,29 | 1,34 | 1,52% | 8.794,00 |
| 28.01.2026 | 1,30 | 1,32 | 1,28 | 1,32 | 0,76% | 39.059,00 |
| 27.01.2026 | 1,33 | 1,33 | 1,30 | 1,31 | 0,77% | 67.182,00 |
| 26.01.2026 | 1,36 | 1,36 | 1,30 | 1,30 | -1,07% | 29.516,00 |
| 23.01.2026 | 1,33 | 1,36 | 1,30 | 1,31 | -1,94% | 35.492,00 |
| 22.01.2026 | 1,32 | 1,34 | 1,31 | 1,34 | 2,29% | 28.194,00 |
| 21.01.2026 | 1,31 | 1,35 | 1,31 | 1,31 | 0,00% | 26.805,00 |
| 20.01.2026 | 1,32 | 1,32 | 1,31 | 1,31 | -1,32% | 9.069,00 |
| 19.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,10% | - |
| 16.01.2026 | 1,33 | 1,36 | 1,31 | 1,33 | 1,44% | 42.055,00 |
| 15.01.2026 | 1,33 | 1,33 | 1,31 | 1,31 | -1,50% | 5.125,00 |
| 14.01.2026 | 1,31 | 1,33 | 1,31 | 1,33 | 1,53% | 13.682,00 |
| 13.01.2026 | 1,31 | 1,33 | 1,31 | 1,31 | -0,01% | 26.652,00 |
| 12.01.2026 | 1,30 | 1,33 | 1,29 | 1,31 | 0,78% | 84.643,00 |
| 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 | -1,13% | 3.176,00 |
| 05.01.2026 | 1,30 | 1,32 | 1,30 | 1,31 | 0,37% | 5.953,00 |
| 02.01.2026 | 1,31 | 1,32 | 1,28 | 1,31 | 0,00% | 26.784,00 |
| 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% | 31.399,00 |
| 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% | 16.096,00 |
| 22.12.2025 | 1,33 | 1,37 | 1,32 | 1,33 | 0,76% | 11.492,00 |
| 19.12.2025 | 1,37 | 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% | 14.010,00 |
| 15.12.2025 | 1,41 | 1,43 | 1,37 | 1,41 | 3,68% | 4.784,00 |
| 12.12.2025 | 1,42 | 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% | 26.055,00 |
| 02.12.2025 | 1,42 | 1,45 | 1,40 | 1,40 | 0,00% | 4.573,00 |
| 01.12.2025 | 1,44 | 1,53 | 1,35 | 1,40 | 2,19% | 1.959,00 |
| 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% | 3.585,00 |
| 24.11.2025 | 1,44 | 1,44 | 1,30 | 1,34 | -6,94% | 13.732,00 |
| 21.11.2025 | 1,43 | 1,48 | 1,42 | 1,44 | -2,70% | 862,00 |
| 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% | 9.031,00 |
| 14.11.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -3,79% | 1.251,00 |
| 13.11.2025 | 1,53 | 1,53 | 1,43 | 1,49 | -2,85% | 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% | 18.093,00 |
| 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% | 16.964,00 |
| 04.11.2025 | 1,51 | 1,51 | 1,47 | 1,50 | -1,32% | 11.064,00 |
| 03.11.2025 | 1,51 | 1,52 | 1,48 | 1,52 | 1,33% | 5.566,00 |
| 31.10.2025 | 1,50 | 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 | -1,41% | 2.226,00 |
| 23.10.2025 | 1,47 | 1,52 | 1,47 | 1,51 | 0,42% | - |
| 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 |