1,630€
0,31%
Echtzeit-Aktienkurs Dada Nexus Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Dada Nexus Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,92% | 5.600,00 |
| 16.04.2025 | 1,61 | 1,64 | 1,61 | 1,63 | -1,81% | - |
| 15.04.2025 | 1,62 | 1,66 | 1,62 | 1,66 | 2,16% | - |
| 14.04.2025 | 1,65 | 1,65 | 1,62 | 1,62 | -2,11% | 1.000,00 |
| 11.04.2025 | 1,71 | 1,71 | 1,64 | 1,66 | 0,30% | - |
| 10.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | 250,00 |
| 09.04.2025 | 1,65 | 1,67 | 1,65 | 1,67 | -0,60% | 69.191,00 |
| 08.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -3,45% | 3.700,00 |
| 07.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,29% | 250,00 |
| 04.04.2025 | 1,74 | 1,75 | 1,69 | 1,75 | 2,05% | - |
| 03.04.2025 | 1,69 | 1,71 | 1,69 | 1,71 | -1,16% | 8.500,00 |
| 02.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | 3.846,00 |
| 01.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 2,64% | 2.000,00 |
| 31.03.2025 | 1,69 | 1,72 | 1,69 | 1,71 | -0,29% | - |
| 28.03.2025 | 1,70 | 1,73 | 1,70 | 1,71 | -0,29% | - |
| 27.03.2025 | 1,77 | 1,77 | 1,72 | 1,72 | -2,28% | - |
| 26.03.2025 | 1,77 | 1,77 | 1,75 | 1,76 | 0,00% | - |
| 25.03.2025 | 1,71 | 1,76 | 1,71 | 1,76 | 3,24% | - |
| 24.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | 106,00 |
| 21.03.2025 | 1,70 | 1,73 | 1,70 | 1,73 | 2,37% | - |
| 20.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,31% | 1.500,00 |
| 19.03.2025 | 1,73 | 1,74 | 1,72 | 1,73 | 0,58% | - |
| 18.03.2025 | 1,73 | 1,73 | 1,70 | 1,72 | 0,00% | - |
| 17.03.2025 | 1,70 | 1,73 | 1,70 | 1,72 | 0,88% | - |
| 14.03.2025 | 1,75 | 1,75 | 1,70 | 1,71 | -0,87% | - |
| 13.03.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 1,18% | - |
| 12.03.2025 | 1,68 | 1,71 | 1,68 | 1,70 | 0,89% | - |
| 11.03.2025 | 1,72 | 1,72 | 1,68 | 1,69 | -0,88% | - |
| 10.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | 3.846,00 |
| 07.03.2025 | 1,75 | 1,75 | 1,68 | 1,71 | -2,29% | - |
| 06.03.2025 | 1,76 | 1,77 | 1,63 | 1,75 | 1,16% | - |
| 05.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | 400,00 |
| 04.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | 500,00 |
| 03.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | 118,00 |
| 28.02.2025 | 1,74 | 1,75 | 1,74 | 1,75 | -3,85% | 2.817,00 |
| 27.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 3,41% | 500,00 |
| 26.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | 200,00 |
| 25.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | 539,00 |
| 24.02.2025 | 1,79 | 1,79 | 1,77 | 1,77 | -1,67% | 744,00 |
| 21.02.2025 | 1,78 | 1,80 | 1,78 | 1,80 | 3,45% | 5.990,00 |
| 20.02.2025 | 1,82 | 1,82 | 1,74 | 1,74 | -1,69% | 13.000,00 |
| 19.02.2025 | 1,84 | 1,84 | 1,77 | 1,77 | -1,94% | 19.100,00 |
| 18.02.2025 | 1,82 | 1,84 | 1,78 | 1,81 | -0,28% | - |
| 17.02.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 1,12% | - |
| 14.02.2025 | 1,78 | 1,82 | 1,78 | 1,79 | 2,87% | 6.017,00 |
| 13.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,42% | 4.000,00 |
| 12.02.2025 | 1,79 | 1,82 | 1,77 | 1,77 | 0,28% | - |
| 11.02.2025 | 1,78 | 1,84 | 1,76 | 1,76 | -1,12% | - |
| 10.02.2025 | 1,81 | 1,81 | 1,73 | 1,78 | 0,28% | - |
| 07.02.2025 | 1,77 | 1,79 | 1,73 | 1,78 | 2,01% | - |
| 06.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -3,33% | 1.000,00 |
| 05.02.2025 | 1,78 | 1,80 | 1,78 | 1,80 | 1,69% | 22.170,00 |
| 04.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,28% | 1.800,00 |
| 03.02.2025 | 1,78 | 1,81 | 1,74 | 1,77 | 2,62% | - |
| 31.01.2025 | 1,73 | 1,73 | 1,72 | 1,72 | -0,58% | 9.420,00 |
| 30.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | 9.300,00 |
| 29.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | 6.000,00 |
| 28.01.2025 | 1,72 | 1,78 | 1,72 | 1,75 | 0,57% | 14.028,00 |
| 27.01.2025 | 1,74 | 1,76 | 1,68 | 1,74 | 27,01% | 45.696,00 |
| 24.01.2025 | 1,29 | 1,37 | 1,29 | 1,37 | 6,20% | 5.544,00 |
| 23.01.2025 | 1,34 | 1,34 | 1,28 | 1,29 | -3,01% | 1.129,00 |
| 22.01.2025 | 1,29 | 1,35 | 1,26 | 1,33 | 2,31% | - |
| 21.01.2025 | 1,33 | 1,34 | 1,25 | 1,30 | -2,26% | - |
| 20.01.2025 | 1,32 | 1,34 | 1,32 | 1,33 | 2,31% | - |
| 17.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 4,00% | 20.000,00 |
| 16.01.2025 | 1,23 | 1,29 | 1,23 | 1,25 | 1,63% | - |
| 15.01.2025 | 1,21 | 1,28 | 1,20 | 1,23 | 0,82% | - |
| 14.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 4,27% | 10,00 |
| 13.01.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -2,90% | 118,00 |
| 10.01.2025 | 1,25 | 1,28 | 1,20 | 1,21 | -3,98% | - |
| 09.01.2025 | 1,25 | 1,26 | 1,25 | 1,26 | -0,40% | - |
| 08.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 10.000,00 |
| 07.01.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,40% | 14.500,00 |
| 06.01.2025 | 1,27 | 1,33 | 1,26 | 1,27 | -1,56% | - |
| 03.01.2025 | 1,30 | 1,32 | 1,28 | 1,29 | 7,08% | - |
| 02.01.2025 | 1,23 | 1,23 | 1,20 | 1,20 | -6,25% | 2.050,00 |
| 30.12.2024 | 1,27 | 1,34 | 1,27 | 1,28 | -3,76% | 336,00 |
| 27.12.2024 | 1,34 | 1,34 | 1,33 | 1,33 | 0,00% | 125,00 |
| 23.12.2024 | 1,33 | 1,33 | 1,26 | 1,33 | 2,31% | 1.311,00 |
| 20.12.2024 | 1,35 | 1,35 | 1,30 | 1,30 | -3,70% | 8.292,00 |
| 19.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 3,05% | 3.000,00 |
| 18.12.2024 | 1,38 | 1,38 | 1,31 | 1,31 | -4,38% | - |
| 17.12.2024 | 1,35 | 1,40 | 1,34 | 1,37 | 0,00% | - |
| 16.12.2024 | 1,38 | 1,38 | 1,37 | 1,37 | 0,74% | 17.363,00 |
| 13.12.2024 | 1,40 | 1,43 | 1,34 | 1,36 | -2,86% | - |
| 12.12.2024 | 1,47 | 1,48 | 1,39 | 1,40 | -2,10% | - |
| 11.12.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | 57,00 |
| 10.12.2024 | 1,45 | 1,56 | 1,39 | 1,44 | -9,43% | - |
| 09.12.2024 | 1,48 | 1,60 | 1,48 | 1,59 | 16,06% | 5.710,00 |
| 06.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 5,38% | 2.200,00 |
| 05.12.2024 | 1,33 | 1,34 | 1,29 | 1,30 | -0,76% | - |
| 04.12.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -4,38% | 60,00 |
| 03.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -3,52% | 500,00 |
| 02.12.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 3,27% | 1.305,00 |
| 29.11.2024 | 1,34 | 1,44 | 1,33 | 1,38 | 2,61% | - |
| 28.11.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 27.11.2024 | 1,30 | 1,37 | 1,29 | 1,35 | 3,85% | - |
| 26.11.2024 | 1,27 | 1,31 | 1,27 | 1,30 | 2,36% | 1.401,00 |
| 25.11.2024 | 1,31 | 1,31 | 1,27 | 1,27 | -3,79% | 1.566,00 |
| 22.11.2024 | 1,25 | 1,32 | 1,25 | 1,32 | 0,76% | 2.993,00 |