1,305€
-4,04%
Echtzeit-Aktienkurs Dada Nexus Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Dada Nexus Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | 12.611,00 |
| 14.11.2024 | 1,48 | 1,48 | 1,36 | 1,36 | -9,33% | 4.965,00 |
| 13.11.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | 500,00 |
| 12.11.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -8,02% | 1.000,00 |
| 11.11.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 5,19% | 2.513,00 |
| 08.11.2024 | 1,59 | 1,59 | 1,54 | 1,54 | -6,67% | 820,00 |
| 07.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 8,55% | 340,00 |
| 06.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -5,88% | 452,00 |
| 05.11.2024 | 1,53 | 1,66 | 1,53 | 1,62 | 6,95% | - |
| 04.11.2024 | 1,54 | 1,63 | 1,50 | 1,51 | -3,82% | - |
| 01.11.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 2,61% | 1.098,00 |
| 31.10.2024 | 1,63 | 1,63 | 1,53 | 1,53 | -2,55% | - |
| 30.10.2024 | 1,68 | 1,68 | 1,57 | 1,57 | -5,99% | 1.790,00 |
| 29.10.2024 | 1,68 | 1,68 | 1,67 | 1,67 | -4,02% | 6.500,00 |
| 28.10.2024 | 1,60 | 1,74 | 1,60 | 1,74 | 12,26% | 1.318,00 |
| 25.10.2024 | 1,53 | 1,60 | 1,52 | 1,55 | 2,65% | - |
| 24.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | 642,00 |
| 23.10.2024 | 1,60 | 1,62 | 1,51 | 1,51 | -4,43% | 4.862,00 |
| 22.10.2024 | 1,56 | 1,67 | 1,55 | 1,58 | 9,72% | 32.625,00 |
| 21.10.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -7,10% | 6.000,00 |
| 18.10.2024 | 1,41 | 1,56 | 1,41 | 1,55 | 11,51% | 7.885,00 |
| 17.10.2024 | 1,44 | 1,44 | 1,35 | 1,39 | -2,80% | - |
| 16.10.2024 | 1,48 | 1,48 | 1,43 | 1,43 | 0,00% | 2.505,00 |
| 15.10.2024 | 1,50 | 1,54 | 1,42 | 1,43 | -10,63% | 5.796,00 |
| 14.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -7,51% | 10.000,00 |
| 11.10.2024 | 1,58 | 1,73 | 1,58 | 1,73 | 4,85% | 3.600,00 |
| 10.10.2024 | 1,79 | 1,79 | 1,65 | 1,65 | -6,78% | 2.389,00 |
| 09.10.2024 | 1,79 | 1,79 | 1,77 | 1,77 | -7,81% | 5.000,00 |
| 08.10.2024 | 1,96 | 1,96 | 1,92 | 1,92 | -15,04% | 1.160,00 |
| 07.10.2024 | 2,10 | 2,26 | 2,10 | 2,26 | 13,00% | 15.154,00 |
| 04.10.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 4,17% | 14.500,00 |
| 03.10.2024 | 2,08 | 2,08 | 1,89 | 1,92 | -5,88% | 11.851,00 |
| 02.10.2024 | 2,00 | 2,22 | 2,00 | 2,04 | 6,81% | 21.900,00 |
| 01.10.2024 | 1,70 | 1,91 | 1,70 | 1,91 | 6,70% | 8.705,00 |
| 30.09.2024 | 1,80 | 1,90 | 1,70 | 1,79 | 9,82% | 44.250,00 |
| 27.09.2024 | 1,51 | 1,63 | 1,49 | 1,63 | 16,43% | 49.095,00 |
| 26.09.2024 | 1,40 | 1,40 | 1,33 | 1,40 | 11,11% | 14.247,00 |
| 25.09.2024 | 1,28 | 1,30 | 1,24 | 1,26 | 0,80% | 7.485,00 |
| 24.09.2024 | 1,19 | 1,25 | 1,19 | 1,25 | 5,93% | 5.969,00 |
| 23.09.2024 | 1,11 | 1,18 | 1,11 | 1,18 | -0,84% | 377,00 |
| 20.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | 3.693,00 |
| 19.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 5,36% | 150,00 |
| 18.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 7,69% | 40,00 |
| 17.09.2024 | 0,98 | 1,04 | 0,98 | 1,04 | 5,58% | 200,00 |
| 16.09.2024 | 0,99 | 0,99 | 0,99 | 0,99 | 0,00% | 1.000,00 |
| 13.09.2024 | 0,99 | 0,99 | 0,99 | 0,99 | 4,23% | 11.111,00 |
| 12.09.2024 | 1,00 | 1,01 | 0,95 | 0,95 | -4,79% | - |
| 11.09.2024 | 0,98 | 1,02 | 0,98 | 0,99 | 1,02% | - |
| 10.09.2024 | 0,99 | 1,01 | 0,98 | 0,98 | -2,72% | - |
| 09.09.2024 | 0,99 | 1,01 | 0,99 | 1,01 | 0,00% | 900,00 |
| 06.09.2024 | 1,04 | 1,04 | 1,00 | 1,01 | 1,51% | 18.750,00 |
| 05.09.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -0,50% | 20,00 |
| 04.09.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 4,17% | 1.000,00 |
| 03.09.2024 | 0,98 | 0,98 | 0,96 | 0,96 | -2,54% | 1.654,00 |
| 02.09.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -4,37% | 701,00 |
| 30.08.2024 | 1,00 | 1,04 | 1,00 | 1,03 | 5,10% | 3.391,00 |
| 29.08.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -5,77% | 300,00 |
| 28.08.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | 750,00 |
| 27.08.2024 | 1,06 | 1,06 | 1,04 | 1,05 | 6,60% | 11.098,00 |
| 26.08.2024 | 1,04 | 1,04 | 0,99 | 0,99 | -10,45% | 17.750,00 |
| 23.08.2024 | 1,06 | 1,10 | 1,06 | 1,10 | -6,78% | 93,00 |
| 22.08.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | 11.111,00 |
| 21.08.2024 | 1,15 | 1,17 | 1,15 | 1,17 | -1,68% | 22.670,00 |
| 20.08.2024 | 1,24 | 1,29 | 1,18 | 1,19 | -4,03% | - |
| 19.08.2024 | 1,27 | 1,30 | 1,24 | 1,24 | -0,80% | - |
| 16.08.2024 | 1,27 | 1,27 | 1,25 | 1,25 | 4,17% | 60.000,00 |
| 15.08.2024 | 1,17 | 1,22 | 1,17 | 1,20 | 3,00% | - |
| 14.08.2024 | 1,21 | 1,22 | 1,16 | 1,17 | -3,32% | - |
| 13.08.2024 | 1,17 | 1,21 | 1,17 | 1,21 | 3,88% | - |
| 12.08.2024 | 1,19 | 1,19 | 1,16 | 1,16 | -6,45% | 9.235,00 |
| 09.08.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 7,83% | 100,00 |
| 08.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,13% | 135,00 |
| 07.08.2024 | 1,24 | 1,24 | 1,17 | 1,18 | -2,89% | - |
| 06.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | 45,00 |
| 05.08.2024 | 1,12 | 1,22 | 1,12 | 1,22 | 7,02% | 5.604,00 |
| 02.08.2024 | 1,14 | 1,20 | 1,14 | 1,14 | -2,15% | 13.000,00 |
| 01.08.2024 | 1,23 | 1,23 | 1,17 | 1,17 | -6,80% | - |
| 31.07.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 3,31% | 250,00 |
| 30.07.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -3,97% | 20.000,00 |
| 29.07.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | 994,00 |
| 26.07.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | 4.600,00 |
| 25.07.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | 50,00 |
| 24.07.2024 | 1,27 | 1,27 | 1,24 | 1,24 | -2,36% | 10.001,00 |
| 23.07.2024 | 1,34 | 1,34 | 1,27 | 1,27 | -0,78% | 3.488,00 |
| 22.07.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | 3.287,00 |
| 19.07.2024 | 1,27 | 1,27 | 1,26 | 1,26 | 1,61% | 10.100,00 |
| 18.07.2024 | 1,29 | 1,29 | 1,24 | 1,24 | -4,25% | 24.000,00 |
| 17.07.2024 | 1,28 | 1,31 | 1,24 | 1,30 | -1,89% | - |
| 16.07.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | 4.000,00 |
| 15.07.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -6,38% | 2.000,00 |
| 12.07.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,05% | 2.000,00 |
| 11.07.2024 | 1,33 | 1,47 | 1,33 | 1,43 | 6,74% | - |
| 10.07.2024 | 1,33 | 1,37 | 1,31 | 1,34 | -0,37% | - |
| 09.07.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,37% | 20,00 |
| 08.07.2024 | 1,39 | 1,39 | 1,35 | 1,35 | -0,37% | - |
| 05.07.2024 | 1,42 | 1,42 | 1,35 | 1,35 | -8,16% | 5.866,00 |
| 04.07.2024 | 1,46 | 1,47 | 1,46 | 1,47 | 4,63% | 3.579,00 |
| 03.07.2024 | 1,34 | 1,44 | 1,33 | 1,41 | 3,31% | - |
| 02.07.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 3,82% | 1.951,00 |
| 01.07.2024 | 1,19 | 1,31 | 1,19 | 1,31 | 9,17% | 733,00 |