1,081€
0,75%
Echtzeit-Aktienkurs NetDragon Websoft Holdings Ltd.
Bid:
Ask:
Aktienkurse zur NetDragon Websoft Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,09 | 1,09 | 1,07 | 1,08 | 0,75% | - |
| 22.05.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,65% | - |
| 21.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,28% | - |
| 20.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,55% | - |
| 19.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,54% | - |
| 16.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,72% | - |
| 15.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,80% | - |
| 14.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,32% | - |
| 13.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,13% | - |
| 12.05.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 2,50% | 114,00 |
| 09.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,53% | - |
| 08.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,45% | - |
| 07.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,27% | - |
| 06.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -3,76% | - |
| 05.05.2025 | 1,13 | 1,17 | 1,13 | 1,17 | 4,84% | 500,00 |
| 02.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 30.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,09% | - |
| 29.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,18% | - |
| 28.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,99% | - |
| 25.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,18% | - |
| 24.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 2,02% | - |
| 23.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 2,83% | - |
| 22.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,38% | - |
| 17.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 1,05% | - |
| 16.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,15% | - |
| 15.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,10% | - |
| 14.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,89% | - |
| 11.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -2,97% | - |
| 10.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,96% | - |
| 09.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 4,56% | - |
| 08.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,28% | - |
| 07.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -9,87% | - |
| 04.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,08% | - |
| 03.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,14% | - |
| 02.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,25% | - |
| 01.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 4,90% | - |
| 31.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,19% | - |
| 28.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,82% | - |
| 27.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -12,06% | - |
| 26.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,44% | - |
| 25.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,07% | - |
| 24.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,29% | - |
| 21.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
| 20.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,82% | - |
| 19.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 18.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,34% | - |
| 17.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,32% | - |
| 14.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,98% | - |
| 13.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,70% | - |
| 12.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,07% | - |
| 11.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,28% | - |
| 10.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -3,42% | - |
| 07.03.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 2,19% | 223,00 |
| 06.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,15% | - |
| 05.03.2025 | 1,44 | 1,49 | 1,43 | 1,49 | 6,89% | 10.002,00 |
| 04.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,58% | - |
| 03.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,51% | - |
| 28.02.2025 | 1,36 | 1,38 | 1,36 | 1,38 | -7,64% | 3.000,00 |
| 27.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,20% | - |
| 26.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,69% | - |
| 25.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -4,48% | - |
| 24.02.2025 | 1,53 | 1,53 | 1,52 | 1,52 | 0,33% | 10.094,00 |
| 21.02.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 3,06% | 4.000,00 |
| 20.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 6,14% | 3.400,00 |
| 19.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,93% | - |
| 18.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,01% | - |
| 17.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,39% | - |
| 14.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 2,79% | - |
| 13.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,08% | - |
| 12.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,38% | - |
| 11.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,20% | - |
| 10.02.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,22% | - |
| 07.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,62% | - |
| 06.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 5,52% | - |
| 05.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -2,76% | - |
| 04.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,02% | - |
| 03.02.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 4,07% | 787,00 |
| 31.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 30.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 29.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,33% | - |
| 28.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,66% | - |
| 27.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,33% | - |
| 24.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,33% | - |
| 23.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,66% | - |
| 22.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,17% | - |
| 21.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,08% | - |
| 20.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,11% | - |
| 17.01.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 2,27% | 29,00 |
| 16.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,32% | - |
| 15.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 2,79% | - |
| 14.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 2,16% | - |
| 13.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,60% | - |
| 10.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,43% | - |
| 09.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,52% | - |
| 08.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,17% | - |
| 07.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,59% | - |
| 06.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,50% | - |
| 03.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,08% | - |
| 02.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,45% | - |
| 30.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,97% | - |