6,680$
-0,89%
Echtzeit-Aktienkurs Yalla Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Yalla Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 6,77 | 6,78 | 6,65 | 6,68 | -0,89% | 9.973,00 |
| 30.06.2025 | 6,89 | 6,89 | 6,66 | 6,74 | -2,03% | 392.569,00 |
| 27.06.2025 | 6,80 | 6,88 | 6,66 | 6,88 | 2,99% | 586.800,00 |
| 26.06.2025 | 6,81 | 6,94 | 6,67 | 6,68 | -1,91% | 437.161,00 |
| 25.06.2025 | 6,94 | 6,96 | 6,75 | 6,81 | -1,30% | 604.572,00 |
| 24.06.2025 | 6,48 | 6,93 | 6,46 | 6,90 | 7,64% | 709.564,00 |
| 23.06.2025 | 6,25 | 6,43 | 6,17 | 6,41 | 1,75% | 681.761,00 |
| 20.06.2025 | 6,33 | 6,39 | 6,23 | 6,30 | -0,94% | 666.987,00 |
| 18.06.2025 | 6,37 | 6,51 | 6,34 | 6,36 | -1,09% | 394.123,00 |
| 17.06.2025 | 6,38 | 6,52 | 6,33 | 6,43 | -0,62% | 504.730,00 |
| 16.06.2025 | 6,16 | 6,60 | 6,16 | 6,47 | 3,85% | 1.310.776,00 |
| 13.06.2025 | 6,40 | 6,48 | 6,13 | 6,23 | -7,43% | 1.438.330,00 |
| 12.06.2025 | 6,73 | 6,85 | 6,57 | 6,73 | 0,60% | 629.643,00 |
| 11.06.2025 | 6,84 | 7,03 | 6,68 | 6,69 | -2,76% | 591.374,00 |
| 10.06.2025 | 6,80 | 6,88 | 6,67 | 6,88 | 1,18% | 698.210,00 |
| 09.06.2025 | 6,91 | 6,99 | 6,77 | 6,80 | -1,02% | 662.198,00 |
| 06.06.2025 | 6,98 | 6,98 | 6,72 | 6,87 | -0,29% | 1.113.105,00 |
| 05.06.2025 | 7,19 | 7,19 | 6,87 | 6,89 | -3,23% | 663.328,00 |
| 04.06.2025 | 6,77 | 7,14 | 6,76 | 7,12 | 4,25% | 888.338,00 |
| 03.06.2025 | 6,72 | 6,93 | 6,71 | 6,83 | 2,25% | 863.087,00 |
| 02.06.2025 | 6,70 | 6,81 | 6,62 | 6,68 | -3,19% | 850.572,00 |
| 30.05.2025 | 6,90 | 6,95 | 6,75 | 6,90 | -0,14% | 643.003,00 |
| 29.05.2025 | 7,18 | 7,18 | 6,82 | 6,91 | -2,40% | 655.775,00 |
| 28.05.2025 | 7,06 | 7,20 | 6,98 | 7,08 | 0,00% | 514.121,00 |
| 27.05.2025 | 7,15 | 7,29 | 6,91 | 7,08 | -0,84% | 995.415,00 |
| 23.05.2025 | 7,71 | 7,71 | 7,12 | 7,14 | -7,87% | 1.206.751,00 |
| 22.05.2025 | 7,77 | 8,15 | 7,66 | 7,75 | -1,27% | 1.884.587,00 |
| 21.05.2025 | 7,29 | 7,93 | 7,27 | 7,85 | 5,51% | 1.122.416,00 |
| 20.05.2025 | 5,90 | 7,59 | 5,88 | 7,44 | -4,86% | 3.694.302,00 |
| 19.05.2025 | 7,87 | 7,91 | 7,69 | 7,82 | -0,38% | 837.594,00 |
| 16.05.2025 | 7,68 | 7,91 | 7,68 | 7,85 | 1,16% | 589.001,00 |
| 15.05.2025 | 7,80 | 7,91 | 7,64 | 7,76 | -1,15% | 1.240.750,00 |
| 14.05.2025 | 7,77 | 7,91 | 7,70 | 7,85 | 0,90% | 738.096,00 |
| 13.05.2025 | 7,52 | 7,94 | 7,41 | 7,78 | 4,01% | 1.259.292,00 |
| 12.05.2025 | 7,25 | 7,65 | 7,10 | 7,48 | 3,89% | 1.768.478,00 |
| 09.05.2025 | 7,20 | 7,41 | 7,10 | 7,20 | 0,42% | 1.016.947,00 |
| 08.05.2025 | 7,36 | 7,43 | 7,12 | 7,17 | -1,78% | 1.159.328,00 |
| 07.05.2025 | 6,93 | 7,48 | 6,93 | 7,30 | 4,58% | 1.315.211,00 |
| 06.05.2025 | 6,90 | 7,04 | 6,68 | 6,98 | -0,71% | 1.826.025,00 |
| 05.05.2025 | 6,75 | 7,14 | 6,51 | 7,03 | -1,40% | 2.649.145,00 |
| 02.05.2025 | 7,77 | 7,86 | 7,01 | 7,13 | -7,40% | 2.536.990,00 |
| 01.05.2025 | 7,80 | 8,04 | 7,56 | 7,70 | 0,39% | 1.271.367,00 |
| 30.04.2025 | 7,58 | 7,90 | 7,42 | 7,67 | -0,78% | 1.955.989,00 |
| 29.04.2025 | 8,13 | 8,29 | 7,41 | 7,73 | -3,74% | 2.405.124,00 |
| 28.04.2025 | 7,99 | 8,15 | 7,84 | 8,03 | 3,48% | 2.381.392,00 |
| 25.04.2025 | 7,50 | 7,92 | 7,45 | 7,76 | 3,05% | 2.585.495,00 |
| 24.04.2025 | 7,00 | 7,65 | 7,00 | 7,53 | 0,00% | 2.133.919,00 |
| 23.04.2025 | 7,29 | 7,73 | 7,29 | 7,53 | 6,36% | 2.716.299,00 |
| 22.04.2025 | 6,60 | 7,11 | 6,55 | 7,08 | 9,94% | 2.424.487,00 |
| 21.04.2025 | 6,59 | 7,15 | 6,40 | 6,44 | -1,83% | 2.458.894,00 |
| 17.04.2025 | 6,51 | 6,65 | 6,33 | 6,56 | 4,79% | 1.214.096,00 |
| 16.04.2025 | 6,00 | 6,33 | 6,00 | 6,26 | 2,62% | 1.805.913,00 |
| 15.04.2025 | 6,12 | 6,36 | 6,03 | 6,10 | 0,49% | 830.706,00 |
| 14.04.2025 | 6,06 | 6,64 | 5,99 | 6,07 | 3,41% | 2.488.663,00 |
| 11.04.2025 | 5,55 | 5,94 | 5,49 | 5,87 | 9,11% | 1.295.327,00 |
| 10.04.2025 | 5,15 | 5,52 | 5,13 | 5,38 | 4,06% | 941.827,00 |
| 09.04.2025 | 5,08 | 5,27 | 4,85 | 5,17 | 2,99% | 904.283,00 |
| 08.04.2025 | 5,35 | 5,54 | 4,97 | 5,02 | 0,80% | 1.351.618,00 |
| 07.04.2025 | 4,80 | 5,45 | 4,70 | 4,98 | 6,87% | 1.761.747,00 |
| 04.04.2025 | 4,93 | 4,93 | 4,60 | 4,66 | -10,90% | 797.687,00 |
| 03.04.2025 | 5,16 | 5,44 | 5,10 | 5,23 | -2,24% | 511.196,00 |
| 02.04.2025 | 5,27 | 5,43 | 5,26 | 5,35 | 0,38% | 251.616,00 |
| 01.04.2025 | 5,24 | 5,40 | 5,20 | 5,33 | 2,11% | 445.120,00 |
| 31.03.2025 | 5,26 | 5,29 | 5,00 | 5,22 | -3,51% | 824.216,00 |
| 28.03.2025 | 5,78 | 5,80 | 5,37 | 5,41 | -3,91% | 736.412,00 |
| 27.03.2025 | 5,54 | 5,82 | 5,50 | 5,63 | 2,55% | 1.227.968,00 |
| 26.03.2025 | 5,30 | 5,50 | 5,30 | 5,49 | 2,04% | 696.434,00 |
| 25.03.2025 | 5,27 | 5,39 | 5,25 | 5,38 | 1,13% | 400.614,00 |
| 24.03.2025 | 5,30 | 5,39 | 5,28 | 5,32 | 3,50% | 489.350,00 |
| 21.03.2025 | 5,00 | 5,18 | 5,00 | 5,14 | 1,38% | 380.684,00 |
| 20.03.2025 | 5,23 | 5,27 | 5,06 | 5,07 | -3,80% | 550.163,00 |
| 19.03.2025 | 5,30 | 5,40 | 5,14 | 5,27 | 0,19% | 650.434,00 |
| 18.03.2025 | 4,99 | 5,32 | 4,85 | 5,26 | 6,26% | 1.220.767,00 |
| 17.03.2025 | 4,75 | 4,97 | 4,70 | 4,95 | 5,77% | 677.336,00 |
| 14.03.2025 | 4,92 | 4,93 | 4,62 | 4,68 | -2,50% | 675.491,00 |
| 13.03.2025 | 4,45 | 4,95 | 4,42 | 4,80 | 8,60% | 1.444.926,00 |
| 12.03.2025 | 4,27 | 4,43 | 4,21 | 4,42 | 5,24% | 553.020,00 |
| 11.03.2025 | 4,17 | 4,27 | 4,06 | 4,20 | 4,48% | 405.392,00 |
| 10.03.2025 | 4,02 | 4,26 | 3,96 | 4,02 | 0,25% | 571.317,00 |
| 07.03.2025 | 3,99 | 4,10 | 3,96 | 4,01 | -0,25% | 246.470,00 |
| 06.03.2025 | 3,98 | 4,08 | 3,98 | 4,02 | 1,26% | 228.543,00 |
| 05.03.2025 | 3,97 | 4,00 | 3,92 | 3,97 | 1,79% | 136.424,00 |
| 04.03.2025 | 3,91 | 3,95 | 3,83 | 3,90 | -0,26% | 308.111,00 |
| 03.03.2025 | 4,00 | 4,00 | 3,90 | 3,91 | -0,76% | 195.648,00 |
| 28.02.2025 | 3,94 | 4,01 | 3,90 | 3,94 | -1,01% | 241.240,00 |
| 27.02.2025 | 4,07 | 4,07 | 3,96 | 3,98 | -1,00% | 99.651,00 |
| 26.02.2025 | 4,07 | 4,12 | 4,00 | 4,02 | -0,25% | 168.381,00 |
| 25.02.2025 | 4,05 | 4,07 | 3,95 | 4,03 | 0,75% | 154.635,00 |
| 24.02.2025 | 4,24 | 4,24 | 3,98 | 4,00 | -5,66% | 296.163,00 |
| 21.02.2025 | 4,39 | 4,42 | 4,19 | 4,24 | -2,30% | 523.204,00 |
| 20.02.2025 | 4,33 | 4,39 | 4,30 | 4,34 | 0,46% | 153.646,00 |
| 19.02.2025 | 4,32 | 4,39 | 4,30 | 4,32 | 0,00% | 197.627,00 |
| 18.02.2025 | 4,30 | 4,36 | 4,22 | 4,32 | 1,89% | 271.610,00 |
| 14.02.2025 | 4,24 | 4,32 | 4,22 | 4,24 | 1,68% | 339.686,00 |
| 13.02.2025 | 4,13 | 4,23 | 4,12 | 4,17 | 0,00% | 153.564,00 |
| 12.02.2025 | 4,20 | 4,23 | 4,14 | 4,17 | -0,48% | 137.356,00 |
| 11.02.2025 | 4,17 | 4,21 | 4,11 | 4,19 | 0,00% | 102.932,00 |
| 10.02.2025 | 4,22 | 4,25 | 4,10 | 4,19 | 0,24% | 297.895,00 |
| 07.02.2025 | 4,06 | 4,20 | 4,05 | 4,18 | 3,21% | 231.526,00 |
| 06.02.2025 | 4,02 | 4,06 | 4,02 | 4,05 | 0,75% | 78.343,00 |