2,074$
-3,08%
Echtzeit-Aktienkurs Datasea Inc
Bid:
Ask:
Aktienkurse zur Datasea Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 2,11 | 2,15 | 2,07 | 2,07 | -3,08% | 38.231,00 |
| 02.04.2025 | 2,17 | 2,23 | 2,12 | 2,14 | -1,38% | 18.287,00 |
| 01.04.2025 | 2,18 | 2,22 | 2,16 | 2,17 | -0,18% | 14.604,00 |
| 31.03.2025 | 2,18 | 2,21 | 2,14 | 2,17 | -2,60% | 24.736,00 |
| 28.03.2025 | 2,33 | 2,44 | 2,20 | 2,23 | -6,61% | 43.039,00 |
| 27.03.2025 | 2,21 | 2,40 | 2,21 | 2,39 | 6,22% | 72.192,00 |
| 26.03.2025 | 2,30 | 2,34 | 2,21 | 2,25 | -2,60% | 69.893,00 |
| 25.03.2025 | 2,41 | 2,70 | 2,20 | 2,31 | 0,57% | 747.548,00 |
| 24.03.2025 | 2,17 | 2,30 | 2,17 | 2,30 | 4,41% | 44.262,00 |
| 21.03.2025 | 2,10 | 2,23 | 2,09 | 2,20 | 5,57% | 16.911,00 |
| 20.03.2025 | 2,12 | 2,12 | 2,07 | 2,08 | 0,19% | 4.232,00 |
| 19.03.2025 | 2,15 | 2,15 | 2,06 | 2,08 | -2,35% | 19.802,00 |
| 18.03.2025 | 2,15 | 2,15 | 2,08 | 2,13 | -0,93% | 26.596,00 |
| 17.03.2025 | 2,08 | 2,18 | 2,08 | 2,15 | 0,47% | 13.163,00 |
| 14.03.2025 | 2,06 | 2,18 | 2,06 | 2,14 | 4,39% | 26.923,00 |
| 13.03.2025 | 2,07 | 2,10 | 2,05 | 2,05 | -1,44% | 11.806,00 |
| 12.03.2025 | 2,12 | 2,15 | 2,05 | 2,08 | -0,19% | 19.442,00 |
| 11.03.2025 | 2,12 | 2,13 | 2,07 | 2,08 | -1,70% | 23.661,00 |
| 10.03.2025 | 2,12 | 2,17 | 2,07 | 2,12 | -2,30% | 12.537,00 |
| 07.03.2025 | 2,13 | 2,17 | 2,05 | 2,17 | 3,33% | 24.365,00 |
| 06.03.2025 | 2,08 | 2,16 | 2,05 | 2,10 | 0,72% | 21.426,00 |
| 05.03.2025 | 2,04 | 2,14 | 2,02 | 2,09 | 0,24% | 27.622,00 |
| 04.03.2025 | 2,10 | 2,20 | 2,01 | 2,08 | -2,80% | 39.008,00 |
| 03.03.2025 | 2,20 | 2,20 | 2,05 | 2,14 | -2,28% | 41.208,00 |
| 28.02.2025 | 2,21 | 2,24 | 2,18 | 2,19 | -1,35% | 17.966,00 |
| 27.02.2025 | 2,27 | 2,30 | 2,18 | 2,22 | -2,20% | 24.398,00 |
| 26.02.2025 | 2,25 | 2,28 | 2,20 | 2,27 | -1,30% | 21.634,00 |
| 25.02.2025 | 2,30 | 2,40 | 2,19 | 2,30 | 0,22% | 95.026,00 |
| 24.02.2025 | 2,30 | 2,41 | 2,27 | 2,30 | -1,08% | 41.441,00 |
| 21.02.2025 | 2,30 | 2,35 | 2,24 | 2,32 | 3,57% | 50.188,00 |
| 20.02.2025 | 2,30 | 2,35 | 2,24 | 2,24 | -3,36% | 46.334,00 |
| 19.02.2025 | 2,40 | 2,40 | 2,26 | 2,32 | 0,78% | 55.654,00 |
| 18.02.2025 | 2,32 | 2,38 | 2,22 | 2,30 | 4,55% | 259.574,00 |
| 14.02.2025 | 2,50 | 2,89 | 2,20 | 2,20 | -9,84% | 558.616,00 |
| 13.02.2025 | 2,37 | 2,56 | 2,30 | 2,44 | 4,45% | 166.020,00 |
| 12.02.2025 | 2,20 | 2,35 | 2,05 | 2,34 | 8,15% | 116.955,00 |
| 11.02.2025 | 2,03 | 2,21 | 2,03 | 2,16 | 3,35% | 90.212,00 |
| 10.02.2025 | 1,98 | 2,12 | 1,98 | 2,09 | 2,45% | 31.364,00 |
| 07.02.2025 | 2,12 | 2,18 | 2,02 | 2,04 | -2,86% | 39.340,00 |
| 06.02.2025 | 2,01 | 2,20 | 2,01 | 2,10 | -2,33% | 47.868,00 |
| 05.02.2025 | 2,17 | 2,35 | 1,80 | 2,15 | 0,94% | 228.933,00 |
| 04.02.2025 | 1,95 | 2,22 | 1,94 | 2,13 | 4,41% | 125.474,00 |
| 03.02.2025 | 1,98 | 2,04 | 1,97 | 2,04 | 2,51% | 21.921,00 |
| 31.01.2025 | 2,04 | 2,06 | 1,95 | 1,99 | -0,50% | 55.046,00 |
| 30.01.2025 | 2,03 | 2,06 | 1,92 | 2,00 | 1,01% | 95.051,00 |
| 29.01.2025 | 1,92 | 2,03 | 1,82 | 1,98 | 2,86% | 78.838,00 |
| 28.01.2025 | 2,06 | 2,09 | 1,85 | 1,93 | -7,45% | 266.449,00 |
| 27.01.2025 | 2,35 | 3,10 | 1,95 | 2,08 | -0,95% | 3.851.296,00 |
| 24.01.2025 | 2,14 | 2,25 | 2,06 | 2,10 | 0,48% | 95.971,00 |
| 23.01.2025 | 2,15 | 2,30 | 2,02 | 2,09 | 1,95% | 225.063,00 |
| 22.01.2025 | 2,08 | 2,13 | 2,04 | 2,05 | -1,91% | 35.342,00 |
| 21.01.2025 | 2,22 | 2,22 | 2,08 | 2,09 | -0,48% | 27.250,00 |
| 17.01.2025 | 2,15 | 2,15 | 2,08 | 2,10 | 1,45% | 23.718,00 |
| 16.01.2025 | 2,13 | 2,25 | 2,07 | 2,07 | -5,05% | 44.818,00 |
| 15.01.2025 | 2,27 | 2,38 | 2,12 | 2,18 | 1,40% | 46.065,00 |
| 14.01.2025 | 2,22 | 2,29 | 2,12 | 2,15 | 1,42% | 39.110,00 |
| 13.01.2025 | 2,26 | 2,26 | 2,10 | 2,12 | -5,78% | 63.088,00 |
| 10.01.2025 | 2,40 | 2,40 | 2,16 | 2,25 | -0,88% | 48.672,00 |
| 08.01.2025 | 2,35 | 2,35 | 2,15 | 2,27 | -2,99% | 34.454,00 |
| 07.01.2025 | 2,41 | 2,48 | 2,25 | 2,34 | -3,70% | 63.045,00 |
| 06.01.2025 | 2,38 | 2,80 | 2,30 | 2,43 | 4,29% | 240.907,00 |
| 03.01.2025 | 2,36 | 2,48 | 2,28 | 2,33 | 2,19% | 89.387,00 |
| 02.01.2025 | 2,18 | 2,32 | 2,18 | 2,28 | -0,44% | 23.308,00 |
| 31.12.2024 | 2,22 | 2,43 | 2,15 | 2,29 | 3,15% | 115.050,00 |
| 30.12.2024 | 2,13 | 2,26 | 2,08 | 2,22 | 2,78% | 66.698,00 |
| 27.12.2024 | 2,24 | 2,41 | 2,00 | 2,16 | -3,57% | 73.432,00 |
| 26.12.2024 | 2,25 | 2,35 | 2,13 | 2,24 | 5,16% | 71.447,00 |
| 24.12.2024 | 2,13 | 2,15 | 2,05 | 2,13 | 0,95% | 52.885,00 |
| 23.12.2024 | 2,20 | 2,20 | 2,03 | 2,11 | -0,47% | 26.383,00 |
| 20.12.2024 | 2,05 | 2,15 | 2,01 | 2,12 | 4,43% | 32.672,00 |
| 19.12.2024 | 2,09 | 2,09 | 2,00 | 2,03 | 1,00% | 16.742,00 |
| 18.12.2024 | 2,10 | 2,15 | 2,01 | 2,01 | -5,19% | 42.532,00 |
| 17.12.2024 | 2,11 | 2,22 | 2,00 | 2,12 | -3,64% | 64.308,00 |
| 16.12.2024 | 2,17 | 2,20 | 1,91 | 2,20 | 0,00% | 164.465,00 |
| 13.12.2024 | 2,32 | 2,33 | 2,17 | 2,20 | -2,65% | 22.423,00 |
| 12.12.2024 | 2,35 | 2,39 | 2,20 | 2,26 | -2,16% | 49.099,00 |
| 11.12.2024 | 2,36 | 2,45 | 2,25 | 2,31 | -3,75% | 78.187,00 |
| 10.12.2024 | 2,46 | 2,50 | 2,35 | 2,40 | -4,00% | 49.253,00 |
| 09.12.2024 | 2,45 | 2,55 | 2,39 | 2,50 | 4,17% | 70.889,00 |
| 06.12.2024 | 2,39 | 2,45 | 2,35 | 2,40 | 2,13% | 52.765,00 |
| 05.12.2024 | 2,47 | 2,47 | 2,34 | 2,35 | -2,49% | 35.821,00 |
| 04.12.2024 | 2,48 | 2,49 | 2,35 | 2,41 | 0,84% | 31.825,00 |
| 03.12.2024 | 2,55 | 2,59 | 2,35 | 2,39 | -6,27% | 82.397,00 |
| 02.12.2024 | 2,50 | 2,90 | 2,44 | 2,55 | 2,00% | 244.109,00 |
| 29.11.2024 | 2,50 | 2,57 | 2,47 | 2,50 | 0,40% | 44.937,00 |
| 27.11.2024 | 2,52 | 2,57 | 2,41 | 2,49 | -1,19% | 30.527,00 |
| 26.11.2024 | 2,56 | 2,69 | 2,38 | 2,52 | -6,32% | 60.412,00 |
| 25.11.2024 | 2,68 | 2,83 | 2,55 | 2,69 | 1,51% | 141.620,00 |
| 22.11.2024 | 2,54 | 2,72 | 2,49 | 2,65 | 5,16% | 88.667,00 |
| 20.11.2024 | 2,44 | 2,58 | 2,41 | 2,52 | 2,86% | 117.326,00 |
| 19.11.2024 | 2,37 | 3,00 | 2,30 | 2,45 | 2,94% | 591.878,00 |
| 18.11.2024 | 2,45 | 2,48 | 2,30 | 2,38 | -0,83% | 36.939,00 |
| 15.11.2024 | 2,44 | 2,49 | 2,35 | 2,40 | 0,84% | 38.811,00 |
| 14.11.2024 | 2,41 | 2,49 | 2,37 | 2,38 | 1,71% | 42.214,00 |
| 13.11.2024 | 2,75 | 3,00 | 2,30 | 2,34 | -18,75% | 298.665,00 |
| 12.11.2024 | 2,63 | 2,94 | 2,63 | 2,88 | 9,92% | 319.044,00 |
| 11.11.2024 | 2,48 | 2,64 | 2,48 | 2,62 | 4,80% | 128.272,00 |
| 08.11.2024 | 2,44 | 2,59 | 2,29 | 2,50 | 1,63% | 150.208,00 |
| 07.11.2024 | 2,40 | 2,48 | 2,38 | 2,46 | 3,36% | 38.331,00 |
| 06.11.2024 | 2,44 | 2,50 | 2,37 | 2,38 | -1,65% | 73.818,00 |