7,353$
-2,09%
Echtzeit-Aktienkurs YALLA GROUP SP.ADS/1 CL.A
Bid:
Ask:
Aktienkurse zur YALLA GROUP SP.ADS/1 CL.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 7,54 | 7,55 | 7,31 | 7,37 | -1,86% | 287.346,00 |
| 30.09.2025 | 7,54 | 7,58 | 7,41 | 7,51 | -0,40% | 234.900,00 |
| 29.09.2025 | 7,65 | 7,74 | 7,51 | 7,54 | 0,40% | 192.328,00 |
| 26.09.2025 | 7,72 | 7,72 | 7,46 | 7,51 | -2,72% | 193.919,00 |
| 25.09.2025 | 7,52 | 7,77 | 7,48 | 7,72 | 1,85% | 402.570,00 |
| 24.09.2025 | 7,52 | 7,63 | 7,47 | 7,58 | 1,47% | 288.957,00 |
| 23.09.2025 | 7,62 | 7,62 | 7,41 | 7,47 | -1,71% | 365.100,00 |
| 22.09.2025 | 7,49 | 7,76 | 7,41 | 7,60 | 1,47% | 396.387,00 |
| 19.09.2025 | 7,90 | 7,92 | 7,49 | 7,49 | -5,19% | 491.265,00 |
| 18.09.2025 | 7,92 | 8,10 | 7,85 | 7,90 | 0,89% | 575.945,00 |
| 17.09.2025 | 7,68 | 7,90 | 7,65 | 7,83 | 1,69% | 617.198,00 |
| 16.09.2025 | 7,66 | 7,78 | 7,65 | 7,70 | 0,79% | 310.603,00 |
| 15.09.2025 | 7,52 | 7,67 | 7,51 | 7,64 | 2,41% | 414.985,00 |
| 12.09.2025 | 7,52 | 7,57 | 7,46 | 7,46 | -0,53% | 438.371,00 |
| 11.09.2025 | 7,47 | 7,55 | 7,45 | 7,50 | 0,94% | 292.399,00 |
| 10.09.2025 | 7,77 | 7,77 | 7,43 | 7,43 | -3,51% | 533.158,00 |
| 09.09.2025 | 7,40 | 7,79 | 7,36 | 7,70 | 4,19% | 722.315,00 |
| 08.09.2025 | 7,62 | 7,64 | 7,35 | 7,39 | -2,38% | 680.286,00 |
| 05.09.2025 | 7,67 | 7,70 | 7,49 | 7,57 | -0,39% | 679.755,00 |
| 04.09.2025 | 7,62 | 7,68 | 7,48 | 7,60 | 0,00% | 423.523,00 |
| 03.09.2025 | 7,53 | 7,66 | 7,52 | 7,60 | 0,40% | 477.906,00 |
| 02.09.2025 | 7,72 | 7,73 | 7,52 | 7,57 | -3,32% | 401.355,00 |
| 29.08.2025 | 7,81 | 7,90 | 7,71 | 7,83 | 0,26% | 354.271,00 |
| 28.08.2025 | 7,88 | 7,95 | 7,81 | 7,81 | -0,76% | 367.293,00 |
| 27.08.2025 | 7,92 | 7,93 | 7,79 | 7,87 | -0,13% | 435.752,00 |
| 26.08.2025 | 7,82 | 7,92 | 7,78 | 7,88 | 1,03% | 470.397,00 |
| 25.08.2025 | 7,84 | 7,97 | 7,80 | 7,80 | 0,13% | 409.603,00 |
| 22.08.2025 | 7,78 | 7,96 | 7,75 | 7,79 | 0,26% | 592.524,00 |
| 21.08.2025 | 7,65 | 7,86 | 7,65 | 7,77 | 0,78% | 400.401,00 |
| 20.08.2025 | 7,76 | 7,76 | 7,50 | 7,71 | -0,52% | 545.063,00 |
| 19.08.2025 | 7,66 | 7,80 | 7,60 | 7,75 | 1,71% | 588.240,00 |
| 18.08.2025 | 7,65 | 7,74 | 7,53 | 7,62 | -0,26% | 651.962,00 |
| 15.08.2025 | 7,80 | 7,83 | 7,63 | 7,64 | -1,93% | 631.052,00 |
| 14.08.2025 | 7,84 | 7,89 | 7,62 | 7,79 | -4,30% | 836.203,00 |
| 13.08.2025 | 8,38 | 8,42 | 7,90 | 8,14 | -2,63% | 1.064.184,00 |
| 12.08.2025 | 8,18 | 8,62 | 8,10 | 8,36 | -4,13% | 1.165.754,00 |
| 11.08.2025 | 9,08 | 9,10 | 8,48 | 8,72 | -3,96% | 1.067.959,00 |
| 08.08.2025 | 9,00 | 9,09 | 8,85 | 9,08 | 1,00% | 822.245,00 |
| 07.08.2025 | 8,93 | 9,10 | 8,71 | 8,99 | 0,45% | 640.222,00 |
| 06.08.2025 | 9,00 | 9,01 | 8,65 | 8,95 | 0,00% | 1.122.790,00 |
| 05.08.2025 | 8,41 | 9,29 | 8,40 | 8,95 | 12,16% | 3.645.626,00 |
| 04.08.2025 | 7,55 | 8,09 | 7,55 | 7,98 | 5,70% | 579.474,00 |
| 01.08.2025 | 7,65 | 7,70 | 7,43 | 7,55 | -3,33% | 340.470,00 |
| 31.07.2025 | 7,61 | 7,90 | 7,58 | 7,81 | 2,36% | 356.711,00 |
| 30.07.2025 | 7,80 | 7,90 | 7,56 | 7,63 | -2,80% | 313.548,00 |
| 29.07.2025 | 7,94 | 7,94 | 7,74 | 7,85 | -0,38% | 447.353,00 |
| 28.07.2025 | 7,80 | 7,88 | 7,52 | 7,88 | 1,68% | 510.906,00 |
| 25.07.2025 | 7,99 | 8,00 | 7,72 | 7,75 | -3,49% | 265.491,00 |
| 24.07.2025 | 8,15 | 8,28 | 7,97 | 8,03 | -0,99% | 584.081,00 |
| 23.07.2025 | 7,87 | 8,15 | 7,84 | 8,11 | 3,84% | 687.451,00 |
| 22.07.2025 | 7,76 | 7,87 | 7,63 | 7,81 | 0,90% | 446.822,00 |
| 21.07.2025 | 7,45 | 7,92 | 7,43 | 7,74 | 4,45% | 829.361,00 |
| 18.07.2025 | 7,20 | 7,49 | 7,20 | 7,41 | 3,78% | 378.780,00 |
| 17.07.2025 | 7,28 | 7,33 | 7,07 | 7,14 | -2,06% | 312.321,00 |
| 16.07.2025 | 7,40 | 7,43 | 7,25 | 7,29 | -2,02% | 226.568,00 |
| 15.07.2025 | 7,58 | 7,60 | 7,31 | 7,44 | -1,85% | 374.816,00 |
| 14.07.2025 | 7,40 | 7,61 | 7,39 | 7,58 | 2,29% | 406.875,00 |
| 11.07.2025 | 7,44 | 7,50 | 7,36 | 7,41 | -0,80% | 219.041,00 |
| 10.07.2025 | 7,29 | 7,52 | 7,28 | 7,47 | 2,61% | 455.515,00 |
| 09.07.2025 | 7,37 | 7,37 | 7,20 | 7,28 | -0,68% | 379.993,00 |
| 08.07.2025 | 7,09 | 7,38 | 7,01 | 7,33 | 4,12% | 524.400,00 |
| 07.07.2025 | 6,80 | 7,08 | 6,77 | 7,04 | 3,99% | 559.161,00 |
| 03.07.2025 | 6,79 | 6,94 | 6,72 | 6,77 | 0,00% | 191.887,00 |
| 02.07.2025 | 6,73 | 6,80 | 6,60 | 6,77 | 0,74% | 272.335,00 |
| 01.07.2025 | 6,70 | 6,80 | 6,65 | 6,72 | -0,30% | 203.360,00 |
| 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 |