1,680€
-1,18%
Echtzeit-Aktienkurs Dada Nexus Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Dada Nexus Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 1,73 | 1,74 | 1,68 | 1,70 | -1,16% | - |
| 13.06.2025 | 1,69 | 1,73 | 1,69 | 1,72 | 0,29% | - |
| 12.06.2025 | 1,67 | 1,72 | 1,67 | 1,72 | -0,29% | - |
| 11.06.2025 | 1,74 | 1,75 | 1,69 | 1,72 | -0,58% | - |
| 10.06.2025 | 1,74 | 1,80 | 1,71 | 1,73 | -0,86% | - |
| 09.06.2025 | 1,73 | 1,82 | 1,73 | 1,75 | -0,85% | - |
| 06.06.2025 | 1,76 | 1,82 | 1,76 | 1,76 | -0,56% | - |
| 05.06.2025 | 1,79 | 1,82 | 1,77 | 1,77 | -1,12% | - |
| 04.06.2025 | 1,75 | 1,79 | 1,75 | 1,79 | 0,56% | - |
| 03.06.2025 | 1,73 | 1,78 | 1,73 | 1,78 | 2,30% | - |
| 02.06.2025 | 1,73 | 1,81 | 1,73 | 1,74 | -1,97% | - |
| 30.05.2025 | 1,83 | 1,83 | 1,76 | 1,78 | -3,53% | - |
| 29.05.2025 | 1,84 | 1,85 | 1,81 | 1,84 | 1,10% | - |
| 28.05.2025 | 1,79 | 1,82 | 1,75 | 1,82 | 0,55% | 740,00 |
| 27.05.2025 | 1,87 | 1,91 | 1,81 | 1,81 | -2,95% | - |
| 26.05.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,32% | - |
| 23.05.2025 | 1,87 | 1,93 | 1,83 | 1,89 | 0,80% | - |
| 22.05.2025 | 1,79 | 1,90 | 1,79 | 1,88 | 2,46% | - |
| 21.05.2025 | 1,82 | 1,84 | 1,77 | 1,83 | 0,55% | - |
| 20.05.2025 | 1,83 | 1,83 | 1,80 | 1,82 | 0,55% | - |
| 19.05.2025 | 1,83 | 1,83 | 1,79 | 1,81 | -0,82% | - |
| 16.05.2025 | 1,77 | 1,83 | 1,77 | 1,83 | 0,27% | - |
| 15.05.2025 | 1,82 | 1,83 | 1,80 | 1,82 | -0,55% | - |
| 14.05.2025 | 1,79 | 1,85 | 1,79 | 1,83 | 1,10% | - |
| 13.05.2025 | 1,72 | 1,81 | 1,72 | 1,81 | 0,56% | - |
| 12.05.2025 | 1,78 | 1,87 | 1,77 | 1,80 | 1,12% | - |
| 09.05.2025 | 1,78 | 1,81 | 1,76 | 1,78 | 0,00% | - |
| 08.05.2025 | 1,77 | 1,78 | 1,74 | 1,78 | 2,30% | - |
| 07.05.2025 | 1,74 | 1,74 | 1,71 | 1,74 | 0,29% | - |
| 06.05.2025 | 1,69 | 1,75 | 1,68 | 1,74 | 0,87% | - |
| 05.05.2025 | 1,67 | 1,72 | 1,67 | 1,72 | 0,58% | - |
| 02.05.2025 | 1,71 | 1,72 | 1,69 | 1,71 | 1,18% | - |
| 30.04.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 0,60% | - |
| 29.04.2025 | 1,69 | 1,69 | 1,67 | 1,68 | -0,30% | - |
| 28.04.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 0,90% | - |
| 25.04.2025 | 1,66 | 1,67 | 1,64 | 1,67 | 0,91% | - |
| 24.04.2025 | 1,59 | 1,66 | 1,59 | 1,66 | 0,61% | - |
| 23.04.2025 | 1,60 | 1,66 | 1,57 | 1,65 | 0,30% | - |
| 22.04.2025 | 1,63 | 1,64 | 1,60 | 1,64 | 0,61% | - |
| 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% | - |