1,610€
Echtzeit-Aktienkurs Dada Nexus Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Dada Nexus Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 1,65 | 1,66 | 1,63 | 1,63 | 0,00% | - |
| 16.04.2025 | 1,57 | 1,64 | 1,57 | 1,63 | -1,51% | - |
| 15.04.2025 | 1,59 | 1,66 | 1,59 | 1,66 | 0,91% | - |
| 14.04.2025 | 1,68 | 1,69 | 1,64 | 1,64 | -0,91% | - |
| 11.04.2025 | 1,71 | 1,71 | 1,64 | 1,66 | -1,19% | - |
| 10.04.2025 | 1,72 | 1,76 | 1,67 | 1,68 | -1,76% | - |
| 09.04.2025 | 1,75 | 1,77 | 1,67 | 1,71 | -0,29% | - |
| 08.04.2025 | 1,73 | 1,76 | 1,70 | 1,71 | -0,58% | - |
| 07.04.2025 | 1,67 | 1,73 | 1,65 | 1,72 | -1,71% | - |
| 04.04.2025 | 1,74 | 1,75 | 1,69 | 1,75 | 0,86% | - |
| 03.04.2025 | 1,72 | 1,74 | 1,71 | 1,74 | -1,70% | - |
| 02.04.2025 | 1,74 | 1,78 | 1,74 | 1,77 | -0,56% | - |
| 01.04.2025 | 1,71 | 1,80 | 1,71 | 1,78 | 3,50% | - |
| 31.03.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 0,29% | - |
| 28.03.2025 | 1,67 | 1,72 | 1,67 | 1,71 | -0,58% | - |
| 27.03.2025 | 1,77 | 1,77 | 1,72 | 1,72 | -1,71% | - |
| 26.03.2025 | 1,76 | 1,77 | 1,75 | 1,75 | 0,57% | - |
| 25.03.2025 | 1,68 | 1,76 | 1,68 | 1,74 | 0,87% | - |
| 24.03.2025 | 1,74 | 1,75 | 1,72 | 1,73 | 0,00% | - |
| 21.03.2025 | 1,66 | 1,74 | 1,66 | 1,73 | 0,58% | - |
| 20.03.2025 | 1,71 | 1,74 | 1,70 | 1,72 | -0,58% | - |
| 19.03.2025 | 1,73 | 1,74 | 1,72 | 1,73 | 0,58% | - |
| 18.03.2025 | 1,70 | 1,73 | 1,70 | 1,72 | -0,29% | - |
| 17.03.2025 | 1,70 | 1,72 | 1,70 | 1,72 | 1,18% | - |
| 14.03.2025 | 1,75 | 1,75 | 1,70 | 1,70 | -1,16% | - |
| 13.03.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 1,18% | - |
| 12.03.2025 | 1,68 | 1,71 | 1,68 | 1,70 | 0,59% | - |
| 11.03.2025 | 1,72 | 1,72 | 1,68 | 1,69 | -0,29% | - |
| 10.03.2025 | 1,69 | 1,71 | 1,68 | 1,70 | -0,88% | - |
| 07.03.2025 | 1,75 | 1,76 | 1,67 | 1,71 | -2,84% | - |
| 06.03.2025 | 1,76 | 1,77 | 1,63 | 1,76 | 0,28% | - |
| 05.03.2025 | 1,76 | 1,76 | 1,71 | 1,76 | 0,29% | - |
| 04.03.2025 | 1,73 | 1,77 | 1,73 | 1,75 | -0,57% | - |
| 03.03.2025 | 1,79 | 1,79 | 1,75 | 1,76 | -1,68% | - |
| 28.02.2025 | 1,71 | 1,79 | 1,71 | 1,79 | -0,56% | - |
| 27.02.2025 | 1,78 | 1,82 | 1,78 | 1,80 | 0,28% | - |
| 26.02.2025 | 1,81 | 1,83 | 1,79 | 1,80 | 0,28% | - |
| 25.02.2025 | 1,80 | 1,80 | 1,78 | 1,79 | 0,00% | - |
| 24.02.2025 | 1,81 | 1,81 | 1,78 | 1,79 | -2,19% | - |
| 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% | - |