6,170$
1,65%
Echtzeit-Aktienkurs Yalla Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Yalla Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 6,04 | 6,24 | 6,01 | 6,17 | 1,65% | 355.648,00 |
| 20.05.2026 | 6,30 | 6,34 | 5,99 | 6,07 | -3,96% | 425.932,00 |
| 19.05.2026 | 6,11 | 6,60 | 6,11 | 6,32 | -6,65% | 476.571,00 |
| 18.05.2026 | 6,61 | 6,84 | 6,56 | 6,77 | 3,20% | 244.442,00 |
| 15.05.2026 | 6,58 | 6,66 | 6,51 | 6,56 | -1,80% | 172.692,00 |
| 14.05.2026 | 6,77 | 6,77 | 6,56 | 6,68 | -0,74% | 203.065,00 |
| 13.05.2026 | 6,91 | 6,95 | 6,73 | 6,73 | -2,89% | 214.040,00 |
| 12.05.2026 | 6,92 | 6,99 | 6,88 | 6,93 | -0,14% | 254.590,00 |
| 11.05.2026 | 6,94 | 6,99 | 6,88 | 6,94 | -1,14% | 147.134,00 |
| 08.05.2026 | 6,96 | 7,09 | 6,94 | 7,02 | 1,30% | 211.735,00 |
| 07.05.2026 | 6,82 | 7,04 | 6,80 | 6,93 | 1,46% | 262.266,00 |
| 06.05.2026 | 6,91 | 6,92 | 6,82 | 6,83 | -0,87% | 207.023,00 |
| 05.05.2026 | 6,78 | 6,89 | 6,70 | 6,89 | 2,68% | 230.610,00 |
| 04.05.2026 | 6,77 | 6,86 | 6,66 | 6,71 | -0,74% | 351.546,00 |
| 01.05.2026 | 6,68 | 6,89 | 6,67 | 6,76 | 1,20% | 368.758,00 |
| 30.04.2026 | 6,63 | 6,76 | 6,63 | 6,68 | 0,45% | 258.399,00 |
| 29.04.2026 | 6,74 | 6,77 | 6,54 | 6,65 | -1,19% | 277.834,00 |
| 28.04.2026 | 6,75 | 6,76 | 6,61 | 6,73 | 0,45% | 228.414,00 |
| 27.04.2026 | 6,65 | 6,72 | 6,55 | 6,70 | 1,67% | 243.478,00 |
| 24.04.2026 | 6,67 | 6,67 | 6,53 | 6,59 | -0,15% | 343.972,00 |
| 23.04.2026 | 6,70 | 6,78 | 6,56 | 6,60 | -2,65% | 384.598,00 |
| 22.04.2026 | 6,90 | 6,97 | 6,69 | 6,78 | -1,74% | 323.088,00 |
| 21.04.2026 | 6,93 | 7,05 | 6,87 | 6,90 | -0,86% | 189.091,00 |
| 20.04.2026 | 7,00 | 7,00 | 6,93 | 6,96 | -0,57% | 309.065,00 |
| 17.04.2026 | 6,98 | 7,04 | 6,97 | 7,00 | 0,57% | 146.572,00 |
| 16.04.2026 | 6,97 | 7,08 | 6,95 | 6,96 | 0,58% | 154.021,00 |
| 15.04.2026 | 6,81 | 7,02 | 6,81 | 6,92 | 1,02% | 358.536,00 |
| 14.04.2026 | 6,74 | 6,90 | 6,74 | 6,85 | 2,85% | 186.577,00 |
| 13.04.2026 | 6,60 | 6,71 | 6,54 | 6,66 | 1,06% | 195.624,00 |
| 10.04.2026 | 6,61 | 6,73 | 6,59 | 6,59 | 0,00% | 199.059,00 |
| 09.04.2026 | 6,45 | 6,64 | 6,40 | 6,59 | 1,23% | 228.202,00 |
| 08.04.2026 | 6,68 | 6,74 | 6,47 | 6,51 | -0,76% | 599.115,00 |
| 07.04.2026 | 6,41 | 6,63 | 6,30 | 6,56 | 3,14% | 418.735,00 |
| 06.04.2026 | 6,36 | 6,46 | 6,33 | 6,36 | -0,31% | 197.864,00 |
| 02.04.2026 | 6,23 | 6,40 | 6,23 | 6,38 | 0,16% | 241.929,00 |
| 01.04.2026 | 6,26 | 6,41 | 6,08 | 6,37 | 2,25% | 189.387,00 |
| 31.03.2026 | 6,10 | 6,30 | 6,02 | 6,23 | 3,32% | 453.497,00 |
| 30.03.2026 | 6,03 | 6,16 | 5,97 | 6,03 | 0,33% | 233.547,00 |
| 27.03.2026 | 6,11 | 6,12 | 5,96 | 6,01 | -1,64% | 398.304,00 |
| 26.03.2026 | 6,38 | 6,53 | 6,01 | 6,11 | -5,56% | 522.806,00 |
| 25.03.2026 | 6,45 | 6,52 | 6,40 | 6,47 | 2,54% | 116.462,00 |
| 24.03.2026 | 6,37 | 6,39 | 6,26 | 6,31 | -1,25% | 187.098,00 |
| 23.03.2026 | 6,23 | 6,48 | 6,23 | 6,39 | 1,75% | 213.945,00 |
| 20.03.2026 | 6,24 | 6,33 | 6,18 | 6,28 | 0,96% | 339.260,00 |
| 19.03.2026 | 6,18 | 6,29 | 6,07 | 6,22 | -1,27% | 438.436,00 |
| 18.03.2026 | 6,31 | 6,39 | 6,29 | 6,30 | -0,16% | 435.395,00 |
| 17.03.2026 | 6,40 | 6,48 | 6,26 | 6,31 | -1,71% | 486.469,00 |
| 16.03.2026 | 6,40 | 6,64 | 6,38 | 6,42 | 0,31% | 243.360,00 |
| 13.03.2026 | 6,48 | 6,53 | 6,37 | 6,40 | -0,47% | 249.913,00 |
| 12.03.2026 | 6,58 | 6,62 | 6,42 | 6,43 | -2,13% | 389.910,00 |
| 11.03.2026 | 6,56 | 6,60 | 6,45 | 6,57 | 0,77% | 308.444,00 |
| 10.03.2026 | 6,79 | 7,09 | 6,42 | 6,52 | -8,30% | 953.983,00 |
| 09.03.2026 | 6,89 | 7,11 | 6,81 | 7,11 | 1,72% | 348.356,00 |
| 06.03.2026 | 7,06 | 7,07 | 6,91 | 6,99 | -0,71% | 239.922,00 |
| 05.03.2026 | 6,96 | 7,11 | 6,96 | 7,04 | 0,72% | 211.912,00 |
| 04.03.2026 | 7,03 | 7,13 | 6,97 | 6,99 | 0,58% | 158.641,00 |
| 03.03.2026 | 6,85 | 7,00 | 6,75 | 6,95 | -2,11% | 245.625,00 |
| 02.03.2026 | 6,80 | 7,12 | 6,80 | 7,10 | 0,28% | 253.396,00 |
| 27.02.2026 | 7,11 | 7,20 | 7,03 | 7,08 | -1,67% | 140.938,00 |
| 26.02.2026 | 7,10 | 7,20 | 7,05 | 7,20 | 1,69% | 138.603,00 |
| 25.02.2026 | 7,16 | 7,21 | 7,07 | 7,08 | -1,12% | 153.374,00 |
| 24.02.2026 | 7,18 | 7,22 | 7,11 | 7,16 | 0,00% | 110.330,00 |
| 23.02.2026 | 7,26 | 7,34 | 7,16 | 7,16 | -2,05% | 139.535,00 |
| 20.02.2026 | 7,16 | 7,40 | 7,16 | 7,31 | 1,39% | 152.252,00 |
| 19.02.2026 | 7,13 | 7,26 | 7,13 | 7,21 | 0,42% | 118.704,00 |
| 18.02.2026 | 7,06 | 7,24 | 7,06 | 7,18 | 0,84% | 111.824,00 |
| 17.02.2026 | 7,06 | 7,17 | 7,06 | 7,12 | 0,00% | 161.048,00 |
| 13.02.2026 | 7,00 | 7,20 | 7,00 | 7,12 | 0,42% | 267.672,00 |
| 12.02.2026 | 7,22 | 7,23 | 7,00 | 7,09 | -1,94% | 207.701,00 |
| 11.02.2026 | 7,27 | 7,30 | 7,12 | 7,23 | 0,84% | 233.463,00 |
| 10.02.2026 | 7,08 | 7,23 | 7,03 | 7,17 | 1,27% | 178.976,00 |
| 09.02.2026 | 7,07 | 7,13 | 7,05 | 7,08 | -0,28% | 141.946,00 |
| 06.02.2026 | 6,94 | 7,11 | 6,92 | 7,10 | 3,05% | 171.835,00 |
| 05.02.2026 | 6,78 | 6,94 | 6,77 | 6,89 | 0,88% | 268.847,00 |
| 04.02.2026 | 6,84 | 6,88 | 6,73 | 6,83 | -0,58% | 241.367,00 |
| 03.02.2026 | 6,99 | 7,03 | 6,78 | 6,87 | -2,00% | 294.408,00 |
| 02.02.2026 | 7,02 | 7,09 | 6,97 | 7,01 | -0,57% | 256.588,00 |
| 30.01.2026 | 7,02 | 7,10 | 7,02 | 7,05 | -0,84% | 154.257,00 |
| 29.01.2026 | 7,14 | 7,15 | 6,96 | 7,11 | -0,56% | 207.256,00 |
| 28.01.2026 | 7,25 | 7,32 | 7,14 | 7,15 | -0,97% | 130.861,00 |
| 27.01.2026 | 7,20 | 7,31 | 7,20 | 7,22 | 0,42% | 207.235,00 |
| 26.01.2026 | 7,17 | 7,26 | 7,16 | 7,19 | 0,42% | 151.893,00 |
| 23.01.2026 | 7,15 | 7,28 | 7,10 | 7,16 | 0,56% | 290.691,00 |
| 22.01.2026 | 6,76 | 7,18 | 6,64 | 7,12 | 6,27% | 866.541,00 |
| 21.01.2026 | 6,64 | 6,73 | 6,58 | 6,70 | 1,82% | 468.936,00 |
| 20.01.2026 | 6,55 | 6,65 | 6,46 | 6,58 | -1,64% | 500.860,00 |
| 16.01.2026 | 6,80 | 6,86 | 6,60 | 6,69 | -1,33% | 760.690,00 |
| 15.01.2026 | 6,79 | 6,91 | 6,72 | 6,78 | -0,44% | 369.893,00 |
| 14.01.2026 | 6,88 | 6,92 | 6,74 | 6,81 | -0,58% | 486.568,00 |
| 13.01.2026 | 7,22 | 7,23 | 6,81 | 6,85 | -6,04% | 674.152,00 |
| 12.01.2026 | 7,05 | 7,40 | 6,99 | 7,29 | 3,40% | 404.715,00 |
| 09.01.2026 | 7,09 | 7,18 | 6,98 | 7,05 | -0,84% | 163.437,00 |
| 08.01.2026 | 6,97 | 7,12 | 6,97 | 7,11 | 1,57% | 81.944,00 |
| 07.01.2026 | 7,00 | 7,06 | 6,92 | 7,00 | -0,14% | 234.126,00 |
| 06.01.2026 | 7,14 | 7,20 | 6,94 | 7,01 | -1,96% | 194.653,00 |
| 05.01.2026 | 7,09 | 7,21 | 7,00 | 7,15 | 1,27% | 279.427,00 |
| 02.01.2026 | 7,04 | 7,13 | 6,95 | 7,06 | 1,73% | 195.034,00 |
| 31.12.2025 | 6,98 | 7,05 | 6,92 | 6,94 | -0,72% | 185.836,00 |
| 30.12.2025 | 7,08 | 7,11 | 6,95 | 6,99 | -1,41% | 279.608,00 |
| 29.12.2025 | 7,10 | 7,21 | 7,01 | 7,09 | -1,12% | 196.809,00 |