1,800€
3,45%
Echtzeit-Aktienkurs Dada Nexus Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Dada Nexus Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,79 | 1,83 | 1,74 | 1,83 | 3,98% | - |
| 20.02.2025 | 1,79 | 1,81 | 1,74 | 1,76 | -1,68% | - |
| 19.02.2025 | 1,77 | 1,82 | 1,77 | 1,79 | -0,83% | - |
| 18.02.2025 | 1,83 | 1,84 | 1,78 | 1,81 | -0,28% | - |
| 17.02.2025 | 1,76 | 1,81 | 1,76 | 1,81 | 1,12% | - |
| 14.02.2025 | 1,82 | 1,82 | 1,72 | 1,79 | 1,70% | - |
| 13.02.2025 | 1,77 | 1,79 | 1,74 | 1,76 | -0,28% | - |
| 12.02.2025 | 1,79 | 1,82 | 1,77 | 1,77 | 0,28% | - |
| 11.02.2025 | 1,78 | 1,84 | 1,76 | 1,76 | -1,68% | - |
| 10.02.2025 | 1,81 | 1,81 | 1,73 | 1,79 | 0,56% | - |
| 07.02.2025 | 1,73 | 1,79 | 1,73 | 1,78 | 1,71% | - |
| 06.02.2025 | 1,80 | 1,81 | 1,75 | 1,75 | -1,13% | - |
| 05.02.2025 | 1,70 | 1,83 | 1,70 | 1,77 | -0,56% | 13.790,00 |
| 04.02.2025 | 1,77 | 1,79 | 1,73 | 1,78 | 1,14% | - |
| 03.02.2025 | 1,77 | 1,79 | 1,74 | 1,76 | 0,57% | - |
| 31.01.2025 | 1,76 | 1,77 | 1,74 | 1,75 | -0,57% | - |
| 30.01.2025 | 1,70 | 1,77 | 1,70 | 1,76 | 0,57% | 4.800,00 |
| 29.01.2025 | 1,77 | 1,79 | 1,72 | 1,75 | -1,96% | - |
| 28.01.2025 | 1,72 | 1,79 | 1,68 | 1,79 | 4,39% | - |
| 27.01.2025 | 1,33 | 1,80 | 1,33 | 1,71 | 27,14% | - |
| 24.01.2025 | 1,32 | 1,40 | 1,30 | 1,35 | 3,46% | - |
| 23.01.2025 | 1,29 | 1,33 | 1,28 | 1,30 | -1,52% | - |
| 22.01.2025 | 1,26 | 1,36 | 1,26 | 1,32 | 1,54% | - |
| 21.01.2025 | 1,33 | 1,34 | 1,24 | 1,30 | -2,26% | - |
| 20.01.2025 | 1,32 | 1,34 | 1,32 | 1,33 | 3,10% | - |
| 17.01.2025 | 1,26 | 1,34 | 1,26 | 1,29 | 3,61% | - |
| 16.01.2025 | 1,24 | 1,29 | 1,22 | 1,25 | 1,63% | - |
| 15.01.2025 | 1,18 | 1,28 | 1,18 | 1,23 | 2,51% | - |
| 14.01.2025 | 1,19 | 1,27 | 1,19 | 1,20 | 0,42% | - |
| 13.01.2025 | 1,18 | 1,25 | 1,15 | 1,19 | -1,24% | - |
| 10.01.2025 | 1,25 | 1,29 | 1,20 | 1,21 | -3,98% | - |
| 09.01.2025 | 1,22 | 1,26 | 1,22 | 1,26 | 0,00% | - |
| 08.01.2025 | 1,24 | 1,31 | 1,24 | 1,26 | 0,00% | - |
| 07.01.2025 | 1,22 | 1,28 | 1,22 | 1,26 | -0,79% | - |
| 06.01.2025 | 1,24 | 1,33 | 1,24 | 1,27 | -1,56% | - |
| 03.01.2025 | 1,30 | 1,32 | 1,28 | 1,29 | -0,39% | - |
| 02.01.2025 | 1,21 | 1,35 | 1,17 | 1,29 | -0,77% | - |
| 30.12.2024 | 1,31 | 1,32 | 1,29 | 1,30 | 0,00% | - |
| 27.12.2024 | 1,32 | 1,32 | 1,28 | 1,30 | -0,38% | - |
| 23.12.2024 | 1,30 | 1,34 | 1,29 | 1,31 | 1,16% | - |
| 20.12.2024 | 1,28 | 1,38 | 1,28 | 1,29 | -1,15% | - |
| 19.12.2024 | 1,30 | 1,36 | 1,30 | 1,31 | 0,00% | - |
| 18.12.2024 | 1,35 | 1,38 | 1,31 | 1,31 | -4,40% | - |
| 17.12.2024 | 1,32 | 1,40 | 1,32 | 1,37 | 1,49% | - |
| 16.12.2024 | 1,35 | 1,43 | 1,34 | 1,35 | -0,74% | - |
| 13.12.2024 | 1,37 | 1,43 | 1,34 | 1,36 | -3,21% | - |
| 12.12.2024 | 1,44 | 1,48 | 1,39 | 1,40 | -0,36% | - |
| 11.12.2024 | 1,39 | 1,48 | 1,39 | 1,41 | -1,75% | - |
| 10.12.2024 | 1,44 | 1,56 | 1,39 | 1,43 | -4,98% | - |
| 09.12.2024 | 1,36 | 1,65 | 1,36 | 1,51 | 12,31% | - |
| 06.12.2024 | 1,34 | 1,40 | 1,33 | 1,34 | 2,68% | - |
| 05.12.2024 | 1,33 | 1,34 | 1,30 | 1,31 | -1,51% | - |
| 04.12.2024 | 1,35 | 1,40 | 1,31 | 1,33 | -4,33% | - |
| 03.12.2024 | 1,37 | 1,40 | 1,36 | 1,39 | 0,00% | - |
| 02.12.2024 | 1,38 | 1,45 | 1,37 | 1,39 | 1,09% | - |
| 29.11.2024 | 1,34 | 1,44 | 1,33 | 1,37 | 2,24% | - |
| 28.11.2024 | 1,31 | 1,34 | 1,31 | 1,34 | -0,74% | - |
| 27.11.2024 | 1,31 | 1,37 | 1,30 | 1,35 | 5,88% | - |
| 26.11.2024 | 1,31 | 1,32 | 1,27 | 1,28 | -2,67% | - |
| 25.11.2024 | 1,29 | 1,34 | 1,26 | 1,31 | 1,16% | - |
| 22.11.2024 | 1,29 | 1,34 | 1,28 | 1,30 | -0,77% | - |
| 21.11.2024 | 1,33 | 1,35 | 1,31 | 1,31 | -1,51% | - |
| 20.11.2024 | 1,32 | 1,41 | 1,30 | 1,33 | 1,53% | - |
| 19.11.2024 | 1,35 | 1,41 | 1,30 | 1,31 | -3,69% | - |
| 18.11.2024 | 1,32 | 1,38 | 1,29 | 1,36 | 3,83% | - |
| 15.11.2024 | 1,31 | 1,37 | 1,29 | 1,31 | 0,00% | - |
| 14.11.2024 | 1,48 | 1,53 | 1,30 | 1,31 | -11,82% | - |
| 13.11.2024 | 1,44 | 1,57 | 1,42 | 1,48 | 1,02% | 11.032,00 |
| 12.11.2024 | 1,56 | 1,59 | 1,45 | 1,47 | -7,86% | - |
| 11.11.2024 | 1,60 | 1,65 | 1,57 | 1,59 | 0,63% | - |
| 08.11.2024 | 1,65 | 1,65 | 1,55 | 1,58 | -5,95% | - |
| 07.11.2024 | 1,56 | 1,71 | 1,56 | 1,68 | 7,01% | - |
| 06.11.2024 | 1,61 | 1,64 | 1,54 | 1,57 | -2,79% | - |
| 05.11.2024 | 1,53 | 1,65 | 1,53 | 1,62 | 6,60% | - |
| 04.11.2024 | 1,54 | 1,63 | 1,50 | 1,52 | -0,98% | - |
| 01.11.2024 | 1,55 | 1,60 | 1,53 | 1,53 | -2,86% | - |
| 31.10.2024 | 1,63 | 1,63 | 1,53 | 1,58 | -3,67% | - |
| 30.10.2024 | 1,60 | 1,67 | 1,57 | 1,64 | -0,61% | - |
| 29.10.2024 | 1,70 | 1,76 | 1,63 | 1,65 | -3,24% | - |
| 28.10.2024 | 1,56 | 1,73 | 1,56 | 1,70 | 8,97% | - |
| 25.10.2024 | 1,52 | 1,59 | 1,52 | 1,56 | 3,31% | - |
| 24.10.2024 | 1,50 | 1,54 | 1,48 | 1,51 | -0,98% | - |
| 23.10.2024 | 1,57 | 1,64 | 1,51 | 1,53 | -1,61% | - |
| 22.10.2024 | 1,45 | 1,65 | 1,45 | 1,55 | 4,38% | 20.000,00 |
| 21.10.2024 | 1,46 | 1,52 | 1,45 | 1,49 | -1,00% | - |
| 18.10.2024 | 1,40 | 1,57 | 1,37 | 1,50 | 7,91% | - |
| 17.10.2024 | 1,44 | 1,44 | 1,36 | 1,39 | -3,47% | - |
| 16.10.2024 | 1,40 | 1,52 | 1,40 | 1,44 | 0,35% | - |
| 15.10.2024 | 1,59 | 1,59 | 1,39 | 1,44 | -9,75% | - |
| 14.10.2024 | 1,71 | 1,77 | 1,58 | 1,59 | -6,19% | - |
| 11.10.2024 | 1,69 | 1,73 | 1,58 | 1,70 | 0,00% | - |
| 10.10.2024 | 1,84 | 1,91 | 1,66 | 1,70 | -7,88% | - |
| 09.10.2024 | 1,83 | 1,92 | 1,69 | 1,84 | -2,65% | - |
| 08.10.2024 | 2,20 | 2,20 | 1,87 | 1,89 | -15,63% | - |
| 07.10.2024 | 2,06 | 2,25 | 2,05 | 2,24 | 9,27% | - |
| 04.10.2024 | 1,91 | 2,14 | 1,91 | 2,05 | 5,13% | - |
| 03.10.2024 | 2,06 | 2,06 | 1,85 | 1,95 | -5,34% | 11.100,00 |
| 02.10.2024 | 2,00 | 2,26 | 1,98 | 2,06 | 6,74% | - |
| 01.10.2024 | 1,66 | 1,94 | 1,66 | 1,93 | 13,53% | - |
| 30.09.2024 | 1,81 | 1,99 | 1,68 | 1,70 | 4,62% | - |