1,305€
-3,33%
Echtzeit-Aktienkurs Dada Nexus Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Dada Nexus Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,38% | - |
| 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% | - |
| 27.09.2024 | 1,47 | 1,64 | 1,47 | 1,63 | 14,04% | 3.800,00 |
| 26.09.2024 | 1,27 | 1,44 | 1,23 | 1,43 | 17,28% | 2.400,00 |
| 25.09.2024 | 1,27 | 1,30 | 1,20 | 1,22 | -4,71% | - |
| 24.09.2024 | 1,14 | 1,29 | 1,14 | 1,28 | 12,33% | - |
| 23.09.2024 | 1,08 | 1,18 | 1,03 | 1,14 | 5,58% | - |
| 20.09.2024 | 1,18 | 1,22 | 1,07 | 1,08 | -7,73% | - |
| 19.09.2024 | 1,11 | 1,18 | 1,11 | 1,17 | 5,43% | - |
| 18.09.2024 | 1,12 | 1,17 | 1,09 | 1,11 | -4,33% | - |
| 17.09.2024 | 0,94 | 1,17 | 0,94 | 1,16 | 21,84% | - |
| 16.09.2024 | 0,95 | 0,99 | 0,95 | 0,95 | -2,27% | - |
| 13.09.2024 | 0,91 | 0,97 | 0,91 | 0,97 | 2,86% | - |
| 12.09.2024 | 0,98 | 1,01 | 0,94 | 0,94 | -5,23% | - |
| 11.09.2024 | 0,98 | 1,02 | 0,98 | 1,00 | 1,32% | - |
| 10.09.2024 | 0,99 | 1,01 | 0,98 | 0,98 | -1,31% | - |
| 09.09.2024 | 0,97 | 1,01 | 0,97 | 1,00 | 0,71% | - |
| 06.09.2024 | 1,02 | 1,03 | 0,99 | 0,99 | -3,14% | - |
| 05.09.2024 | 0,97 | 1,03 | 0,97 | 1,02 | 2,20% | - |
| 04.09.2024 | 1,00 | 1,02 | 1,00 | 1,00 | -1,19% | - |
| 03.09.2024 | 0,98 | 1,04 | 0,98 | 1,01 | 3,06% | - |
| 02.09.2024 | 0,99 | 0,99 | 0,97 | 0,98 | -2,00% | - |
| 30.08.2024 | 1,01 | 1,13 | 1,00 | 1,00 | 1,52% | - |
| 29.08.2024 | 0,94 | 1,00 | 0,94 | 0,99 | 1,76% | - |
| 28.08.2024 | 1,03 | 1,04 | 0,97 | 0,97 | -6,47% | - |
| 27.08.2024 | 1,02 | 1,07 | 0,99 | 1,04 | 0,00% | - |
| 26.08.2024 | 1,03 | 1,08 | 0,96 | 1,04 | -1,43% | - |
| 23.08.2024 | 1,02 | 1,11 | 1,02 | 1,05 | 0,48% | - |
| 22.08.2024 | 1,15 | 1,19 | 1,02 | 1,05 | -10,68% | - |
| 21.08.2024 | 1,21 | 1,23 | 1,14 | 1,17 | -2,09% | - |
| 20.08.2024 | 1,21 | 1,29 | 1,18 | 1,20 | -3,63% | - |
| 19.08.2024 | 1,24 | 1,30 | 1,24 | 1,24 | -1,98% | - |
| 16.08.2024 | 1,20 | 1,30 | 1,20 | 1,27 | 5,86% | - |
| 15.08.2024 | 1,17 | 1,22 | 1,17 | 1,20 | 2,58% | - |
| 14.08.2024 | 1,21 | 1,23 | 1,16 | 1,17 | -3,32% | - |
| 13.08.2024 | 1,17 | 1,21 | 1,17 | 1,21 | 2,55% | - |
| 12.08.2024 | 1,14 | 1,19 | 1,14 | 1,18 | 0,86% | - |
| 09.08.2024 | 1,17 | 1,23 | 1,16 | 1,17 | -2,51% | - |
| 08.08.2024 | 1,15 | 1,20 | 1,15 | 1,20 | 1,70% | - |
| 07.08.2024 | 1,24 | 1,24 | 1,17 | 1,18 | -4,08% | - |
| 06.08.2024 | 1,20 | 1,24 | 1,20 | 1,23 | 1,66% | - |
| 05.08.2024 | 1,16 | 1,22 | 1,10 | 1,21 | 2,55% | - |
| 02.08.2024 | 1,16 | 1,18 | 1,13 | 1,18 | 0,86% | - |