1,560$
-0,02%
Echtzeit-Aktienkurs Network-1 Technologies Inc.
Bid:
Ask:
Aktienkurse zur Network-1 Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 1,57 | 1,62 | 1,56 | 1,56 | -0,64% | 4.991,00 |
| 07.10.2026 | 1,62 | 1,62 | 1,55 | 1,57 | -3,68% | 10.099,00 |
| 06.10.2026 | 1,59 | 1,64 | 1,55 | 1,63 | 5,16% | 12.005,00 |
| 05.10.2026 | 1,63 | 1,63 | 1,55 | 1,55 | -4,91% | 11.860,00 |
| 02.10.2026 | 1,60 | 1,63 | 1,58 | 1,63 | 1,87% | 6.222,00 |
| 01.10.2026 | 1,60 | 1,60 | 1,57 | 1,60 | 0,00% | 3.437,00 |
| 30.09.2026 | 1,60 | 1,62 | 1,56 | 1,60 | -0,62% | 28.972,00 |
| 29.09.2026 | 1,61 | 1,61 | 1,56 | 1,61 | 3,87% | 10.934,00 |
| 28.09.2026 | 1,61 | 1,61 | 1,55 | 1,55 | -2,52% | 19.320,00 |
| 25.09.2026 | 1,57 | 1,60 | 1,53 | 1,59 | 1,92% | 15.481,00 |
| 24.09.2026 | 1,62 | 1,62 | 1,55 | 1,56 | 0,00% | 14.174,00 |
| 23.09.2026 | 1,59 | 1,60 | 1,55 | 1,56 | -0,64% | 8.567,00 |
| 22.09.2026 | 1,58 | 1,62 | 1,57 | 1,57 | 3,29% | 48.241,00 |
| 21.09.2026 | 1,58 | 1,58 | 1,52 | 1,52 | -2,56% | 7.286,00 |
| 18.09.2026 | 1,56 | 1,58 | 1,53 | 1,56 | 0,65% | 11.385,00 |
| 17.09.2026 | 1,56 | 1,59 | 1,50 | 1,55 | 0,00% | 18.692,00 |
| 16.09.2026 | 1,61 | 1,63 | 1,52 | 1,55 | -2,52% | 56.200,00 |
| 15.09.2026 | 1,61 | 1,64 | 1,57 | 1,59 | -1,85% | 5.817,00 |
| 14.09.2026 | 1,58 | 1,62 | 1,58 | 1,62 | -0,61% | 11.028,00 |
| 11.09.2026 | 1,62 | 1,66 | 1,55 | 1,63 | 1,24% | 59.479,00 |
| 10.09.2026 | 1,60 | 1,61 | 1,58 | 1,61 | 1,90% | 8.334,00 |
| 09.09.2026 | 1,64 | 1,64 | 1,56 | 1,58 | 0,64% | 5.414,00 |
| 08.09.2026 | 1,58 | 1,63 | 1,56 | 1,57 | -1,88% | 5.991,00 |
| 04.09.2026 | 1,60 | 1,62 | 1,56 | 1,60 | 0,63% | 39.189,00 |
| 03.09.2026 | 1,54 | 1,59 | 1,52 | 1,59 | 3,92% | 12.408,00 |
| 02.09.2026 | 1,54 | 1,60 | 1,53 | 1,53 | -2,55% | 9.821,00 |
| 01.09.2026 | 1,56 | 1,60 | 1,55 | 1,57 | 1,29% | 27.671,00 |
| 31.08.2026 | 1,53 | 1,58 | 1,53 | 1,55 | -0,64% | 6.047,00 |
| 28.08.2026 | 1,56 | 1,56 | 1,52 | 1,56 | 1,30% | 8.600,00 |
| 27.08.2026 | 1,53 | 1,57 | 1,53 | 1,54 | -1,91% | 7.943,00 |
| 26.08.2026 | 1,54 | 1,58 | 1,54 | 1,57 | 1,29% | 15.482,00 |
| 25.08.2026 | 1,55 | 1,57 | 1,54 | 1,55 | -0,32% | 12.724,00 |
| 24.08.2026 | 1,57 | 1,59 | 1,53 | 1,56 | -0,96% | 16.304,00 |
| 21.08.2026 | 1,55 | 1,57 | 1,54 | 1,57 | 0,64% | 29.612,00 |
| 20.08.2026 | 1,52 | 1,56 | 1,48 | 1,56 | 2,63% | 32.104,00 |
| 19.08.2026 | 1,55 | 1,58 | 1,51 | 1,52 | 0,66% | 26.911,00 |
| 18.08.2026 | 1,52 | 1,55 | 1,51 | 1,51 | -0,66% | 18.115,00 |
| 17.08.2026 | 1,58 | 1,58 | 1,52 | 1,52 | -1,94% | 14.653,00 |
| 14.08.2026 | 1,55 | 1,58 | 1,53 | 1,55 | 0,65% | 17.683,00 |
| 13.08.2026 | 1,53 | 1,58 | 1,52 | 1,54 | -1,28% | 9.646,00 |
| 12.08.2026 | 1,52 | 1,57 | 1,51 | 1,56 | -0,95% | 14.806,00 |
| 11.08.2026 | 1,55 | 1,58 | 1,55 | 1,58 | -0,32% | 11.677,00 |
| 10.08.2026 | 1,58 | 1,59 | 1,55 | 1,58 | -0,63% | 18.424,00 |
| 07.08.2026 | 1,62 | 1,62 | 1,56 | 1,59 | -1,85% | 18.587,00 |
| 06.08.2026 | 1,60 | 1,62 | 1,55 | 1,62 | 1,25% | 24.598,00 |
| 05.08.2026 | 1,61 | 1,63 | 1,60 | 1,60 | 0,00% | 7.421,00 |
| 04.08.2026 | 1,64 | 1,64 | 1,60 | 1,60 | -3,03% | 16.217,00 |
| 03.08.2026 | 1,64 | 1,65 | 1,63 | 1,65 | 1,85% | 18.968,00 |
| 31.07.2026 | 1,61 | 1,64 | 1,61 | 1,62 | -0,61% | 24.768,00 |
| 30.07.2026 | 1,64 | 1,64 | 1,61 | 1,63 | -0,61% | 15.738,00 |
| 29.07.2026 | 1,61 | 1,64 | 1,61 | 1,64 | 0,61% | 19.939,00 |
| 28.07.2026 | 1,59 | 1,64 | 1,59 | 1,63 | 1,87% | 22.928,00 |
| 27.07.2026 | 1,61 | 1,62 | 1,58 | 1,60 | 0,00% | 9.525,00 |
| 24.07.2026 | 1,62 | 1,63 | 1,60 | 1,60 | -1,84% | 40.121,00 |
| 23.07.2026 | 1,56 | 1,64 | 1,55 | 1,63 | 3,82% | 89.989,00 |
| 22.07.2026 | 1,50 | 1,58 | 1,50 | 1,57 | 3,29% | 66.478,00 |
| 21.07.2026 | 1,47 | 1,53 | 1,46 | 1,52 | 4,11% | 118.456,00 |
| 20.07.2026 | 1,48 | 1,49 | 1,45 | 1,46 | -2,01% | 36.734,00 |
| 17.07.2026 | 1,46 | 1,49 | 1,45 | 1,49 | 1,36% | 61.729,00 |
| 16.07.2026 | 1,46 | 1,48 | 1,46 | 1,47 | -0,68% | 5.604,00 |
| 15.07.2026 | 1,48 | 1,48 | 1,47 | 1,48 | 0,68% | 5.318,00 |
| 14.07.2026 | 1,48 | 1,48 | 1,46 | 1,47 | 1,38% | 3.722,00 |
| 13.07.2026 | 1,46 | 1,47 | 1,44 | 1,45 | 0,69% | 8.548,00 |
| 10.07.2026 | 1,45 | 1,45 | 1,43 | 1,44 | -2,04% | 30.716,00 |
| 09.07.2026 | 1,43 | 1,47 | 1,43 | 1,47 | 0,68% | 12.826,00 |
| 08.07.2026 | 1,46 | 1,46 | 1,44 | 1,46 | 2,82% | 47.059,00 |
| 07.07.2026 | 1,46 | 1,49 | 1,40 | 1,42 | -3,40% | 333.512,00 |
| 06.07.2026 | 1,49 | 1,49 | 1,46 | 1,47 | -1,34% | 10.337,00 |
| 02.07.2026 | 1,49 | 1,49 | 1,47 | 1,49 | 1,36% | 13.264,00 |
| 01.07.2026 | 1,49 | 1,49 | 1,46 | 1,47 | 0,00% | 1.786,00 |
| 30.06.2026 | 1,47 | 1,49 | 1,47 | 1,47 | -1,34% | 20.633,00 |
| 29.06.2026 | 1,46 | 1,50 | 1,46 | 1,49 | -0,67% | 23.040,00 |
| 26.06.2026 | 1,47 | 1,50 | 1,45 | 1,50 | 3,45% | 69.937,00 |
| 25.06.2026 | 1,46 | 1,47 | 1,45 | 1,45 | -1,36% | 52.168,00 |
| 24.06.2026 | 1,48 | 1,50 | 1,47 | 1,47 | -2,00% | 9.186,00 |
| 23.06.2026 | 1,45 | 1,50 | 1,44 | 1,50 | 1,35% | 120.660,00 |
| 22.06.2026 | 1,47 | 1,50 | 1,46 | 1,48 | -0,77% | 19.859,00 |
| 19.06.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 1,46% | - |
| 18.06.2026 | 1,48 | 1,50 | 1,45 | 1,47 | -1,34% | 84.766,00 |
| 17.06.2026 | 1,49 | 1,49 | 1,47 | 1,49 | 1,36% | 14.660,00 |
| 16.06.2026 | 1,48 | 1,49 | 1,46 | 1,47 | -0,68% | 12.948,00 |
| 15.06.2026 | 1,52 | 1,52 | 1,48 | 1,48 | -0,67% | 13.135,00 |
| 12.06.2026 | 1,48 | 1,51 | 1,47 | 1,49 | -0,67% | 60.220,00 |
| 11.06.2026 | 1,48 | 1,50 | 1,48 | 1,50 | 0,67% | 19.935,00 |
| 10.06.2026 | 1,47 | 1,50 | 1,46 | 1,49 | 2,05% | 24.237,00 |
| 09.06.2026 | 1,48 | 1,48 | 1,46 | 1,46 | -1,68% | 14.687,00 |
| 08.06.2026 | 1,46 | 1,49 | 1,45 | 1,49 | 1,37% | 8.550,00 |
| 05.06.2026 | 1,45 | 1,49 | 1,45 | 1,47 | -1,35% | 24.399,00 |
| 04.06.2026 | 1,48 | 1,49 | 1,48 | 1,49 | -1,00% | 31.491,00 |
| 03.06.2026 | 1,50 | 1,50 | 1,46 | 1,50 | 1,35% | 35.527,00 |
| 02.06.2026 | 1,49 | 1,50 | 1,48 | 1,48 | 0,68% | 31.336,00 |
| 01.06.2026 | 1,52 | 1,52 | 1,47 | 1,47 | -0,68% | 35.491,00 |
| 29.05.2026 | 1,48 | 1,50 | 1,48 | 1,48 | -0,67% | 21.963,00 |
| 28.05.2026 | 1,52 | 1,52 | 1,48 | 1,49 | -0,67% | 20.615,00 |
| 27.05.2026 | 1,47 | 1,50 | 1,47 | 1,50 | 0,67% | 21.010,00 |
| 26.05.2026 | 1,50 | 1,51 | 1,48 | 1,49 | -0,67% | 117.901,00 |
| 22.05.2026 | 1,48 | 1,50 | 1,47 | 1,50 | 1,35% | 20.510,00 |
| 21.05.2026 | 1,48 | 1,49 | 1,47 | 1,48 | -1,33% | 13.744,00 |
| 20.05.2026 | 1,48 | 1,50 | 1,47 | 1,50 | 2,04% | 39.073,00 |
| 19.05.2026 | 1,45 | 1,48 | 1,45 | 1,47 | 0,68% | 17.878,00 |