1,815€
4,31%
Echtzeit-Aktienkurs Dada Nexus Limited
Bid:
Ask:
Aktienkurse zur Dada Nexus Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 1,33 | 1,35 | 1,30 | 1,31 | -2,96% | - |
| 20.11.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | 2.225,00 |
| 19.11.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 1,85% | 579,00 |
| 18.11.2024 | 1,32 | 1,37 | 1,28 | 1,36 | 1,12% | - |
| 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 |