1,145€
-2,55%
Echtzeit-Aktienkurs WATERDROP INC.ADS/10 CL.A
Bid:
Ask:
Aktienkurse zur WATERDROP INC.ADS/10 CL.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 1,19 | 1,24 | 1,15 | 1,15 | -2,13% | - |
| 12.06.2025 | 1,22 | 1,24 | 1,18 | 1,18 | -4,86% | - |
| 11.06.2025 | 1,26 | 1,26 | 1,23 | 1,24 | -0,80% | - |
| 10.06.2025 | 1,29 | 1,32 | 1,23 | 1,25 | -1,97% | - |
| 09.06.2025 | 1,30 | 1,31 | 1,27 | 1,27 | -1,55% | - |
| 06.06.2025 | 1,28 | 1,30 | 1,27 | 1,29 | 1,57% | - |
| 05.06.2025 | 1,32 | 1,35 | 1,27 | 1,27 | -5,22% | - |
| 04.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,08% | 1.790,00 |
| 03.06.2025 | 1,31 | 1,32 | 1,28 | 1,30 | 2,36% | - |
| 02.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | 116,00 |
| 30.05.2025 | 1,27 | 1,29 | 1,23 | 1,25 | 0,00% | - |
| 29.05.2025 | 1,28 | 1,29 | 1,25 | 1,25 | -6,02% | - |
| 28.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 7,26% | 721,00 |
| 27.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,40% | 81,00 |
| 26.05.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 1,63% | - |
| 23.05.2025 | 1,25 | 1,26 | 1,22 | 1,23 | 0,41% | - |
| 22.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,01% | 278,00 |
| 21.05.2025 | 1,27 | 1,31 | 1,22 | 1,25 | -2,35% | - |
| 20.05.2025 | 1,30 | 1,34 | 1,27 | 1,28 | -8,27% | - |
| 19.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 6,92% | 1.000,00 |
| 16.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 4,00% | 752,00 |
| 15.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 3,73% | 500,00 |
| 14.05.2025 | 1,18 | 1,22 | 1,17 | 1,21 | -2,03% | - |
| 13.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 4,68% | 3.083,00 |
| 12.05.2025 | 1,12 | 1,21 | 1,12 | 1,18 | 2,17% | - |
| 09.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,44% | 100,00 |
| 08.05.2025 | 1,13 | 1,16 | 1,13 | 1,15 | 1,33% | - |
| 07.05.2025 | 1,15 | 1,16 | 1,13 | 1,13 | 0,89% | - |
| 06.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -3,86% | 4.000,00 |
| 05.05.2025 | 1,16 | 1,17 | 1,14 | 1,17 | -0,85% | - |
| 02.05.2025 | 1,18 | 1,19 | 1,16 | 1,18 | -1,26% | - |
| 30.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,28% | 1.000,00 |
| 29.04.2025 | 1,15 | 1,18 | 1,15 | 1,18 | 1,73% | - |
| 28.04.2025 | 1,14 | 1,17 | 1,13 | 1,16 | 1,32% | - |
| 25.04.2025 | 1,14 | 1,15 | 1,10 | 1,14 | 1,33% | - |
| 24.04.2025 | 1,09 | 1,17 | 1,08 | 1,13 | 3,21% | - |
| 23.04.2025 | 1,13 | 1,15 | 1,09 | 1,09 | 0,00% | - |
| 22.04.2025 | 1,13 | 1,17 | 1,07 | 1,09 | 0,46% | - |
| 17.04.2025 | 1,10 | 1,13 | 1,08 | 1,09 | -3,98% | - |
| 16.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | 500,00 |
| 15.04.2025 | 1,13 | 1,17 | 1,13 | 1,14 | 0,88% | - |
| 14.04.2025 | 1,07 | 1,14 | 1,03 | 1,13 | -0,88% | - |
| 11.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 2,70% | 1.192,00 |
| 10.04.2025 | 1,17 | 1,20 | 1,10 | 1,11 | -5,13% | - |
| 09.04.2025 | 1,08 | 1,19 | 1,06 | 1,17 | -3,31% | - |
| 08.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 6,14% | 2.500,00 |
| 07.04.2025 | 1,12 | 1,18 | 1,08 | 1,14 | 4,59% | - |
| 04.04.2025 | 1,23 | 1,23 | 1,09 | 1,09 | -12,80% | 8.250,00 |
| 03.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -7,41% | 1.500,00 |
| 02.04.2025 | 1,36 | 1,36 | 1,30 | 1,35 | 0,00% | - |
| 01.04.2025 | 1,38 | 1,42 | 1,34 | 1,35 | 4,65% | - |
| 31.03.2025 | 1,20 | 1,30 | 1,20 | 1,29 | 8,40% | 8.679,00 |
| 28.03.2025 | 1,26 | 1,26 | 1,19 | 1,19 | -7,75% | 1.650,00 |
| 27.03.2025 | 1,37 | 1,37 | 1,29 | 1,29 | -4,80% | - |
| 26.03.2025 | 1,36 | 1,40 | 1,31 | 1,36 | -1,81% | - |
| 25.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -4,83% | 3.000,00 |
| 24.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | 400,00 |
| 21.03.2025 | 1,45 | 1,45 | 1,42 | 1,42 | 1,43% | 1.834,00 |
| 20.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 4,87% | 750,00 |
| 19.03.2025 | 1,28 | 1,34 | 1,24 | 1,34 | -0,37% | - |
| 18.03.2025 | 1,35 | 1,35 | 1,34 | 1,34 | 4,69% | 1.832,00 |
| 17.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -6,57% | 39,00 |
| 14.03.2025 | 1,41 | 1,41 | 1,37 | 1,37 | 7,87% | 1.600,00 |
| 13.03.2025 | 1,20 | 1,27 | 1,20 | 1,27 | 7,17% | 4.500,00 |
| 12.03.2025 | 1,13 | 1,24 | 1,13 | 1,19 | 5,80% | - |
| 11.03.2025 | 1,12 | 1,16 | 1,10 | 1,12 | -0,44% | - |
| 10.03.2025 | 1,17 | 1,19 | 1,12 | 1,13 | -4,26% | - |
| 07.03.2025 | 1,19 | 1,19 | 1,15 | 1,18 | 0,43% | - |
| 06.03.2025 | 1,20 | 1,20 | 1,16 | 1,17 | -1,27% | - |
| 05.03.2025 | 1,21 | 1,21 | 1,16 | 1,19 | 2,16% | - |
| 04.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | 1,00 |
| 03.03.2025 | 1,27 | 1,27 | 1,17 | 1,17 | -4,88% | 45,00 |
| 28.02.2025 | 1,24 | 1,25 | 1,18 | 1,23 | 0,00% | - |
| 27.02.2025 | 1,22 | 1,24 | 1,19 | 1,23 | 2,07% | - |
| 26.02.2025 | 1,16 | 1,23 | 1,16 | 1,21 | 10,55% | - |
| 25.02.2025 | 1,14 | 1,14 | 1,09 | 1,09 | -12,45% | 9.950,00 |
| 24.02.2025 | 1,28 | 1,31 | 1,24 | 1,25 | -1,58% | - |
| 21.02.2025 | 1,26 | 1,30 | 1,21 | 1,27 | 0,40% | - |
| 20.02.2025 | 1,30 | 1,30 | 1,26 | 1,26 | -2,70% | 5.048,00 |
| 19.02.2025 | 1,31 | 1,31 | 1,27 | 1,30 | 0,00% | - |
| 18.02.2025 | 1,29 | 1,32 | 1,26 | 1,30 | -1,89% | - |
| 17.02.2025 | 1,23 | 1,32 | 1,23 | 1,32 | 1,54% | 6.188,00 |
| 14.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 7,88% | 1.500,00 |
| 13.02.2025 | 1,29 | 1,29 | 1,16 | 1,21 | -6,95% | - |
| 12.02.2025 | 1,23 | 1,33 | 1,19 | 1,30 | 5,71% | - |
| 11.02.2025 | 1,18 | 1,25 | 1,18 | 1,23 | 6,52% | - |
| 10.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,43% | 1.000,00 |
| 07.02.2025 | 1,15 | 1,19 | 1,06 | 1,16 | 0,00% | - |
| 06.02.2025 | 1,16 | 1,18 | 1,15 | 1,16 | 0,43% | - |
| 05.02.2025 | 1,15 | 1,17 | 1,15 | 1,15 | 0,88% | - |
| 04.02.2025 | 1,10 | 1,14 | 1,10 | 1,14 | 0,00% | 2.001,00 |
| 03.02.2025 | 1,20 | 1,20 | 1,10 | 1,14 | -1,30% | 800,00 |
| 31.01.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 3,13% | - |
| 30.01.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -4,27% | 1.000,00 |
| 29.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | 2.500,00 |
| 28.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 3,60% | 4.999,00 |
| 27.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | 89,00 |
| 24.01.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | 250,00 |
| 23.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,44% | 300,00 |
| 22.01.2025 | 1,16 | 1,17 | 1,14 | 1,14 | 0,44% | - |