1,184€
-1,58%
Echtzeit-Aktienkurs NetDragon Websoft Holdings Ltd.
Bid:
Ask:
Aktienkurse zur NetDragon Websoft Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,19 | 1,20 | 1,19 | 1,19 | -0,83% | - |
| 11.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,09% | 5,00 |
| 10.12.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -3,02% | 589,00 |
| 09.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,12% | 2.590,00 |
| 08.12.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 1,36% | - |
| 05.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,75% | - |
| 04.12.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -0,91% | - |
| 03.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,18% | - |
| 02.12.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 2,15% | - |
| 01.12.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -3,96% | - |
| 28.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,12% | - |
| 27.11.2025 | 1,26 | 1,27 | 1,26 | 1,26 | -1,33% | - |
| 26.11.2025 | 1,28 | 1,28 | 1,27 | 1,28 | -2,70% | - |
| 25.11.2025 | 1,31 | 1,32 | 1,30 | 1,32 | 3,54% | - |
| 24.11.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 3,80% | - |
| 21.11.2025 | 1,22 | 1,23 | 1,22 | 1,22 | -1,61% | - |
| 20.11.2025 | 1,25 | 1,26 | 1,24 | 1,24 | -0,16% | - |
| 19.11.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 5,73% | - |
| 18.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -5,26% | 1.000,00 |
| 17.11.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -1,93% | - |
| 14.11.2025 | 1,27 | 1,27 | 1,26 | 1,27 | -0,78% | - |
| 13.11.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -3,83% | - |
| 12.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,62% | 98,00 |
| 11.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,08% | 500,00 |
| 10.11.2025 | 1,35 | 1,35 | 1,30 | 1,30 | -1,97% | 1.801,00 |
| 07.11.2025 | 1,32 | 1,33 | 1,30 | 1,32 | 0,69% | - |
| 06.11.2025 | 1,33 | 1,33 | 1,31 | 1,31 | 0,08% | - |
| 05.11.2025 | 1,30 | 1,31 | 1,30 | 1,31 | -4,03% | 1.604,00 |
| 04.11.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 2,17% | - |
| 03.11.2025 | 1,39 | 1,39 | 1,34 | 1,34 | -1,22% | 25,00 |
| 31.10.2025 | 1,35 | 1,36 | 1,35 | 1,35 | -3,94% | - |
| 30.10.2025 | 1,40 | 1,41 | 1,39 | 1,41 | 0,46% | - |
| 29.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,85% | - |
| 28.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,15% | 50,00 |
| 27.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,87% | 830,00 |
| 24.10.2025 | 1,42 | 1,44 | 1,41 | 1,42 | 0,46% | - |
| 23.10.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 5,21% | 2.000,00 |
| 22.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -3,52% | 1.000,00 |
| 21.10.2025 | 1,39 | 1,39 | 1,33 | 1,39 | 2,39% | 2.011,00 |
| 17.10.2025 | 1,33 | 1,36 | 1,32 | 1,36 | -2,89% | - |
| 16.10.2025 | 1,39 | 1,41 | 1,39 | 1,40 | 0,72% | - |
| 15.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,56% | 45,00 |
| 14.10.2025 | 1,40 | 1,41 | 1,40 | 1,41 | -2,35% | - |
| 13.10.2025 | 1,42 | 1,45 | 1,42 | 1,45 | -0,96% | - |
| 10.10.2025 | 1,47 | 1,47 | 1,46 | 1,46 | -6,20% | 4.052,00 |
| 09.10.2025 | 1,56 | 1,56 | 1,54 | 1,56 | 3,01% | - |
| 07.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,07% | 500,00 |
| 06.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,76% | 600,00 |
| 03.10.2025 | 1,51 | 1,57 | 1,51 | 1,57 | -3,62% | 2.681,00 |
| 02.10.2025 | 1,62 | 1,63 | 1,62 | 1,63 | -3,55% | 750,00 |
| 01.10.2025 | 1,73 | 1,73 | 1,66 | 1,69 | 2,24% | 2.542,00 |
| 30.09.2025 | 1,75 | 1,75 | 1,65 | 1,65 | -6,51% | 1.717,00 |
| 29.09.2025 | 1,71 | 1,77 | 1,71 | 1,77 | 12,48% | 27.619,00 |
| 26.09.2025 | 1,60 | 1,64 | 1,57 | 1,57 | 11,11% | 8.450,00 |
| 25.09.2025 | 1,35 | 1,41 | 1,35 | 1,41 | 11,08% | 1.325,00 |
| 22.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | 397,00 |
| 17.09.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | 4,00 |
| 15.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 6,89% | 3.932,00 |
| 11.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,08% | 1.700,00 |
| 08.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 4,57% | 600,00 |
| 02.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,35% | 1,00 |
| 01.09.2025 | 1,19 | 1,19 | 1,14 | 1,14 | 1,15% | 19,00 |
| 29.08.2025 | 1,18 | 1,18 | 1,13 | 1,13 | -14,91% | 6.155,00 |
| 25.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,71% | 100,00 |
| 14.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 7,75% | 2.000,00 |
| 08.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -5,36% | 1.400,00 |
| 07.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,77% | 5.000,00 |
| 05.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 8,16% | 3.481,00 |
| 04.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -4,95% | 1,00 |
| 01.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,00% | 9,00 |
| 28.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | 3.000,00 |
| 25.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 2,89% | 800,00 |
| 22.07.2025 | 1,23 | 1,23 | 1,18 | 1,18 | -1,42% | 4.979,00 |
| 21.07.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -0,83% | 2.500,00 |
| 18.07.2025 | 1,26 | 1,26 | 1,20 | 1,20 | -4,90% | 1.600,00 |
| 16.07.2025 | 1,25 | 1,27 | 1,25 | 1,27 | 2,02% | 4.500,00 |
| 15.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,98% | 730,00 |
| 11.07.2025 | 1,24 | 1,24 | 1,18 | 1,23 | 1,57% | 4.671,00 |
| 10.07.2025 | 1,21 | 1,22 | 1,21 | 1,21 | 1,60% | 46.470,00 |
| 08.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | 50,00 |
| 01.07.2025 | 1,19 | 1,19 | 1,14 | 1,19 | 1,45% | 116,00 |
| 25.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 3,44% | 200,00 |
| 24.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,35% | 150,00 |
| 12.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,89% | 400,00 |
| 11.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 4,93% | 3.165,00 |
| 10.06.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -6,85% | 121,00 |
| 09.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 8,05% | 200,00 |
| 03.06.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,95% | 1,00 |
| 02.06.2025 | 1,07 | 1,07 | 1,06 | 1,06 | -3,82% | 1.202,00 |
| 30.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 1,38% | 2.090,00 |
| 29.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,00% | 500,00 |
| 26.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,14% | 2.000,00 |
| 22.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,32% | 1.000,00 |
| 20.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,27% | 1.000,00 |
| 19.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 1,52% | 1.845,00 |
| 16.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,62% | 390,00 |
| 14.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -3,94% | 250,00 |
| 12.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,43% | 500,00 |
| 09.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,17% | 200,00 |
| 02.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,57% | 445,00 |