1,482$
-1,23%
Echtzeit-Aktienkurs Network-1 Technologies Inc.
Bid:
Ask:
Aktienkurse zur Network-1 Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.05.2026 | 1,48 | 1,48 | 1,46 | 1,46 | -1,35% | 37.482,00 |
| 15.05.2026 | 1,47 | 1,49 | 1,47 | 1,48 | -1,33% | 21.108,00 |
| 14.05.2026 | 1,47 | 1,51 | 1,47 | 1,50 | 2,04% | 125.794,00 |
| 13.05.2026 | 1,47 | 1,51 | 1,47 | 1,47 | 0,00% | 118.484,00 |
| 12.05.2026 | 1,48 | 1,48 | 1,47 | 1,47 | 0,00% | 55.799,00 |
| 11.05.2026 | 1,47 | 1,50 | 1,46 | 1,47 | 0,00% | 53.983,00 |
| 08.05.2026 | 1,47 | 1,51 | 1,46 | 1,47 | -1,34% | 109.219,00 |
| 07.05.2026 | 1,50 | 1,53 | 1,48 | 1,49 | -1,32% | 110.408,00 |
| 06.05.2026 | 1,42 | 1,67 | 1,42 | 1,51 | 4,86% | 1.072.517,00 |
| 05.05.2026 | 1,45 | 1,47 | 1,42 | 1,44 | 0,00% | 97.936,00 |
| 04.05.2026 | 1,46 | 1,47 | 1,41 | 1,44 | -1,37% | 59.180,00 |
| 01.05.2026 | 1,45 | 1,50 | 1,43 | 1,46 | 0,69% | 89.069,00 |
| 30.04.2026 | 1,37 | 1,49 | 1,36 | 1,45 | 5,84% | 257.815,00 |
| 29.04.2026 | 1,36 | 1,40 | 1,35 | 1,37 | 0,00% | 124.803,00 |
| 28.04.2026 | 1,43 | 1,43 | 1,35 | 1,37 | -5,52% | 233.681,00 |
| 27.04.2026 | 1,44 | 1,49 | 1,40 | 1,45 | -1,36% | 776.597,00 |
| 24.04.2026 | 1,68 | 1,75 | 1,27 | 1,47 | 0,68% | 27.236.570,00 |
| 23.04.2026 | 1,44 | 1,53 | 1,44 | 1,46 | 0,00% | 307.770,00 |
| 22.04.2026 | 1,46 | 1,48 | 1,44 | 1,46 | 0,00% | 5.213,00 |
| 21.04.2026 | 1,47 | 1,48 | 1,44 | 1,46 | 1,39% | 2.431,00 |
| 20.04.2026 | 1,47 | 1,49 | 1,44 | 1,44 | -4,00% | 12.808,00 |
| 17.04.2026 | 1,47 | 1,50 | 1,40 | 1,50 | 2,74% | 58.601,00 |
| 16.04.2026 | 1,40 | 1,46 | 1,40 | 1,46 | 2,46% | 11.862,00 |
| 15.04.2026 | 1,38 | 1,45 | 1,38 | 1,43 | 1,79% | 16.690,00 |
| 14.04.2026 | 1,47 | 1,48 | 1,33 | 1,40 | -4,11% | 189.863,00 |
| 13.04.2026 | 1,45 | 1,47 | 1,38 | 1,46 | 2,82% | 8.341,00 |
| 10.04.2026 | 1,43 | 1,45 | 1,41 | 1,42 | 0,71% | 5.354,00 |
| 09.04.2026 | 1,31 | 1,46 | 1,31 | 1,41 | 0,00% | 13.962,00 |
| 08.04.2026 | 1,43 | 1,47 | 1,41 | 1,41 | -5,37% | 8.535,00 |
| 07.04.2026 | 1,44 | 1,49 | 1,41 | 1,49 | 6,43% | 7.516,00 |
| 06.04.2026 | 1,47 | 1,47 | 1,40 | 1,40 | -5,41% | 15.435,00 |
| 02.04.2026 | 1,45 | 1,51 | 1,41 | 1,48 | 1,37% | 5.985,00 |
| 01.04.2026 | 1,49 | 1,49 | 1,45 | 1,46 | 1,39% | 8.675,00 |
| 31.03.2026 | 1,40 | 1,50 | 1,39 | 1,44 | 0,00% | 24.937,00 |
| 30.03.2026 | 1,49 | 1,51 | 1,44 | 1,44 | -1,37% | 15.382,00 |
| 27.03.2026 | 1,40 | 1,49 | 1,40 | 1,46 | -0,68% | 4.755,00 |
| 26.03.2026 | 1,47 | 1,50 | 1,43 | 1,47 | -0,17% | 1.266,00 |
| 25.03.2026 | 1,44 | 1,48 | 1,41 | 1,47 | 1,55% | 8.015,00 |
| 24.03.2026 | 1,45 | 1,51 | 1,45 | 1,45 | -2,03% | 62.903,00 |
| 23.03.2026 | 1,49 | 1,50 | 1,45 | 1,48 | 3,50% | 12.024,00 |
| 20.03.2026 | 1,51 | 1,52 | 1,43 | 1,43 | -5,92% | 138.229,00 |
| 19.03.2026 | 1,50 | 1,52 | 1,47 | 1,52 | -0,65% | 34.704,00 |
| 18.03.2026 | 1,50 | 1,55 | 1,47 | 1,53 | 3,38% | 100.803,00 |
| 17.03.2026 | 1,45 | 1,50 | 1,45 | 1,48 | 2,07% | 51.093,00 |
| 16.03.2026 | 1,44 | 1,49 | 1,43 | 1,45 | -2,68% | 12.555,00 |
| 13.03.2026 | 1,40 | 1,49 | 1,40 | 1,49 | 0,00% | 10.702,00 |
| 12.03.2026 | 1,48 | 1,49 | 1,45 | 1,49 | 4,20% | 20.709,00 |
| 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% | 35.963,00 |
| 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 |