1,116€
-1,98%
Echtzeit-Aktienkurs NetDragon Websoft Holdings Ltd.
Bid:
Ask:
Aktienkurse zur NetDragon Websoft Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 1,10 | 1,15 | 1,10 | 1,12 | -1,37% | - |
| 19.06.2025 | 1,13 | 1,14 | 1,13 | 1,13 | -0,62% | - |
| 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 |
| 23.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 7,30% | 540,00 |
| 22.04.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 2,79% | 2.000,00 |
| 16.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -5,54% | 500,00 |
| 11.04.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -5,57% | 755,00 |
| 10.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,95% | 477,00 |
| 08.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -6,02% | 320,00 |
| 02.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,68% | 1.042,00 |
| 01.04.2025 | 1,28 | 1,28 | 1,22 | 1,25 | 1,63% | 63,00 |
| 31.03.2025 | 1,18 | 1,23 | 1,18 | 1,23 | 1,49% | 788,00 |
| 28.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -16,12% | 400,00 |
| 24.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,16% | 25,00 |
| 18.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,60% | 1.367,00 |
| 17.03.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -6,62% | 316,00 |
| 07.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 10,02% | 40,00 |
| 03.03.2025 | 1,45 | 1,45 | 1,39 | 1,39 | -0,72% | 9,00 |
| 28.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -6,99% | 3.000,00 |
| 26.02.2025 | 1,51 | 1,51 | 1,50 | 1,50 | 0,81% | 306,00 |
| 25.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,06% | 400,00 |
| 24.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 5,93% | 100,00 |
| 20.02.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 7,01% | 6.700,00 |
| 17.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 2,49% | 920,00 |
| 14.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | 500,00 |
| 07.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 4,06% | 2.253,00 |
| 06.02.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -0,62% | 1.600,00 |
| 05.02.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 30,00 |
| 03.02.2025 | 1,29 | 1,29 | 1,26 | 1,29 | 0,86% | 70,00 |
| 31.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,16% | 500,00 |
| 28.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 3,90% | 10,00 |
| 27.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,36% | 500,00 |
| 20.01.2025 | 1,30 | 1,30 | 1,25 | 1,25 | 2,46% | 1.700,00 |
| 13.01.2025 | 1,16 | 1,22 | 1,16 | 1,22 | 0,66% | 422,00 |
| 07.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,34% | 800,00 |
| 06.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 2,90% | 696,00 |
| 03.01.2025 | 1,22 | 1,24 | 1,20 | 1,21 | -3,98% | 620,00 |
| 02.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,88% | 88,00 |
| 30.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,66% | 3.700,00 |
| 27.12.2024 | 1,28 | 1,28 | 1,27 | 1,27 | 3,01% | 78,00 |
| 23.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,57% | 4.000,00 |
| 20.12.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | 2,00 |
| 17.12.2024 | 1,19 | 1,22 | 1,19 | 1,22 | -5,20% | 42,00 |
| 10.12.2024 | 1,23 | 1,29 | 1,23 | 1,29 | 4,80% | 4.450,00 |
| 05.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,08% | 2.000,00 |
| 03.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,40% | 1.013,00 |
| 02.12.2024 | 1,23 | 1,28 | 1,21 | 1,21 | -0,74% | 353,00 |
| 29.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,85% | 1.050,00 |
| 25.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,04% | 570,00 |
| 22.11.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 3,37% | 220,00 |
| 20.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,08% | 100,00 |
| 15.11.2024 | 1,27 | 1,27 | 1,21 | 1,21 | -5,38% | 745,00 |
| 12.11.2024 | 1,29 | 1,29 | 1,28 | 1,28 | 0,23% | 1.113,00 |
| 11.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,11% | 300,00 |
| 07.11.2024 | 1,29 | 1,29 | 1,27 | 1,27 | -3,73% | 3.476,00 |
| 06.11.2024 | 1,24 | 1,32 | 1,24 | 1,32 | 7,17% | 757,00 |
| 05.11.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,15% | 1.000,00 |
| 04.11.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,02% | 3.855,00 |
| 01.11.2024 | 1,25 | 1,25 | 1,19 | 1,19 | -6,16% | 10,00 |
| 28.10.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,28% | 222,00 |
| 25.10.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,89% | 800,00 |
| 23.10.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -2,21% | 100,00 |
| 22.10.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 8,28% | 10,00 |
| 17.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,76% | 22,00 |
| 16.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,34% | 1,00 |
| 15.10.2024 | 1,24 | 1,24 | 1,18 | 1,18 | -5,05% | 42,00 |
| 11.10.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -4,08% | 614,00 |
| 09.10.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,48% | 753,00 |
| 08.10.2024 | 1,35 | 1,35 | 1,28 | 1,28 | -13,68% | 5.527,00 |
| 07.10.2024 | 1,50 | 1,50 | 1,48 | 1,48 | 2,98% | 4.573,00 |
| 04.10.2024 | 1,43 | 1,44 | 1,43 | 1,44 | 2,56% | 760,00 |
| 02.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 2,03% | 1.000,00 |
| 01.10.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,07% | 15,00 |
| 30.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 5,60% | 270,00 |
| 27.09.2024 | 1,24 | 1,30 | 1,24 | 1,30 | 6,37% | 200,00 |
| 26.09.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 9,28% | 2.166,00 |
| 25.09.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -4,11% | 194,00 |
| 24.09.2024 | 1,12 | 1,17 | 1,12 | 1,17 | 7,15% | 151,00 |
| 23.09.2024 | 1,14 | 1,14 | 1,09 | 1,09 | -4,55% | 48,00 |
| 19.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,96% | 20,00 |
| 17.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,97% | 42,00 |
| 16.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,71% | 100,00 |
| 12.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -3,13% | 130,00 |
| 11.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,79% | 50,00 |