5,480$
1,11%
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 |
|---|---|---|---|---|---|---|
| 14.08.2026 | 5,45 | 5,48 | 5,38 | 5,48 | 1,11% | 269.238,00 |
| 13.08.2026 | 5,43 | 5,43 | 5,35 | 5,42 | 0,18% | 243.887,00 |
| 12.08.2026 | 5,38 | 5,44 | 5,35 | 5,41 | 0,56% | 128.502,00 |
| 11.08.2026 | 5,40 | 5,40 | 5,32 | 5,38 | -0,37% | 224.279,00 |
| 10.08.2026 | 5,44 | 5,50 | 5,38 | 5,40 | -1,46% | 283.456,00 |
| 07.08.2026 | 5,44 | 5,49 | 5,39 | 5,48 | 1,86% | 209.308,00 |
| 06.08.2026 | 5,33 | 5,43 | 5,33 | 5,38 | 0,19% | 145.901,00 |
| 05.08.2026 | 5,56 | 5,56 | 5,37 | 5,37 | -3,07% | 287.389,00 |
| 04.08.2026 | 5,53 | 5,58 | 5,46 | 5,54 | 0,18% | 380.740,00 |
| 03.08.2026 | 5,39 | 5,54 | 5,39 | 5,53 | 2,60% | 347.458,00 |
| 31.07.2026 | 5,34 | 5,41 | 5,29 | 5,39 | 0,19% | 151.729,00 |
| 30.07.2026 | 5,42 | 5,42 | 5,31 | 5,38 | 0,37% | 243.383,00 |
| 29.07.2026 | 5,40 | 5,46 | 5,33 | 5,36 | -1,29% | 312.163,00 |
| 28.07.2026 | 5,32 | 5,48 | 5,29 | 5,43 | 1,88% | 196.555,00 |
| 27.07.2026 | 5,25 | 5,34 | 5,23 | 5,33 | 2,90% | 198.760,00 |
| 24.07.2026 | 5,24 | 5,27 | 5,17 | 5,18 | -0,58% | 145.837,00 |
| 23.07.2026 | 5,37 | 5,37 | 5,18 | 5,21 | -2,98% | 267.856,00 |
| 22.07.2026 | 5,47 | 5,47 | 5,34 | 5,37 | -1,10% | 203.011,00 |
| 21.07.2026 | 5,37 | 5,45 | 5,33 | 5,43 | 0,37% | 322.885,00 |
| 20.07.2026 | 5,36 | 5,43 | 5,35 | 5,41 | 0,56% | 129.913,00 |
| 17.07.2026 | 5,33 | 5,43 | 5,30 | 5,38 | 0,19% | 237.178,00 |
| 16.07.2026 | 5,36 | 5,39 | 5,32 | 5,37 | -0,92% | 367.513,00 |
| 15.07.2026 | 5,40 | 5,45 | 5,37 | 5,42 | 0,74% | 324.579,00 |
| 14.07.2026 | 5,43 | 5,43 | 5,36 | 5,38 | -0,19% | 255.664,00 |
| 13.07.2026 | 5,41 | 5,50 | 5,36 | 5,39 | 0,19% | 128.342,00 |
| 10.07.2026 | 5,46 | 5,50 | 5,36 | 5,38 | -0,37% | 119.943,00 |
| 09.07.2026 | 5,35 | 5,45 | 5,32 | 5,40 | -0,18% | 157.959,00 |
| 08.07.2026 | 5,29 | 5,44 | 5,29 | 5,41 | 1,12% | 149.617,00 |
| 07.07.2026 | 5,60 | 5,60 | 5,35 | 5,35 | -4,29% | 178.098,00 |
| 06.07.2026 | 5,49 | 5,64 | 5,42 | 5,59 | 2,01% | 336.314,00 |
| 02.07.2026 | 5,60 | 5,70 | 5,44 | 5,48 | -2,14% | 437.780,00 |
| 01.07.2026 | 5,52 | 5,62 | 5,51 | 5,60 | 2,00% | 218.111,00 |
| 30.06.2026 | 5,66 | 5,70 | 5,45 | 5,49 | -2,31% | 446.993,00 |
| 29.06.2026 | 5,54 | 5,69 | 5,50 | 5,62 | 2,18% | 393.934,00 |
| 26.06.2026 | 5,08 | 5,55 | 5,08 | 5,50 | 8,48% | 593.338,00 |
| 25.06.2026 | 5,15 | 5,15 | 5,01 | 5,07 | -1,36% | 361.561,00 |
| 24.06.2026 | 5,20 | 5,26 | 5,12 | 5,14 | -1,53% | 389.035,00 |
| 23.06.2026 | 5,15 | 5,24 | 5,13 | 5,22 | 0,58% | 329.055,00 |
| 22.06.2026 | 5,24 | 5,30 | 5,13 | 5,19 | -1,70% | 231.492,00 |
| 18.06.2026 | 5,35 | 5,41 | 5,23 | 5,28 | -0,75% | 267.913,00 |
| 17.06.2026 | 5,29 | 5,34 | 5,26 | 5,32 | 0,00% | 263.838,00 |
| 16.06.2026 | 5,44 | 5,44 | 5,28 | 5,32 | -1,85% | 340.742,00 |
| 15.06.2026 | 5,31 | 5,45 | 5,29 | 5,42 | 2,07% | 392.529,00 |
| 12.06.2026 | 5,41 | 5,48 | 5,31 | 5,31 | -1,48% | 336.795,00 |
| 11.06.2026 | 5,35 | 5,39 | 5,25 | 5,39 | 0,00% | 321.241,00 |
| 10.06.2026 | 5,41 | 5,55 | 5,38 | 5,39 | -0,55% | 391.806,00 |
| 09.06.2026 | 5,29 | 5,57 | 5,29 | 5,42 | 1,50% | 392.513,00 |
| 08.06.2026 | 5,27 | 5,40 | 5,26 | 5,34 | 0,95% | 336.872,00 |
| 05.06.2026 | 5,38 | 5,44 | 5,23 | 5,29 | -2,58% | 422.506,00 |
| 04.06.2026 | 5,54 | 5,60 | 5,37 | 5,43 | -1,81% | 319.587,00 |
| 03.06.2026 | 5,61 | 5,63 | 5,52 | 5,53 | -2,12% | 319.873,00 |
| 02.06.2026 | 5,83 | 5,88 | 5,64 | 5,65 | -2,59% | 262.273,00 |
| 01.06.2026 | 5,86 | 5,86 | 5,75 | 5,80 | -0,68% | 439.941,00 |
| 29.05.2026 | 5,93 | 5,97 | 5,77 | 5,84 | -1,68% | 341.540,00 |
| 28.05.2026 | 6,05 | 6,12 | 5,91 | 5,94 | -2,14% | 352.076,00 |
| 27.05.2026 | 6,18 | 6,38 | 6,07 | 6,07 | -2,41% | 660.859,00 |
| 26.05.2026 | 6,20 | 6,23 | 6,09 | 6,22 | 0,32% | 719.956,00 |
| 22.05.2026 | 6,10 | 6,24 | 6,05 | 6,20 | 0,49% | 503.234,00 |
| 21.05.2026 | 6,04 | 6,24 | 6,01 | 6,17 | 1,65% | 348.936,00 |
| 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 |