1,190$
-6,30%
Echtzeit-Aktienkurs Datasea
Bid:
Ask:
Aktienkurse zur Datasea Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 1,25 | 1,33 | 1,19 | 1,19 | -6,30% | 31.594,00 |
| 01.12.2025 | 1,28 | 1,37 | 1,23 | 1,27 | 3,25% | 56.111,00 |
| 28.11.2025 | 1,24 | 1,32 | 1,22 | 1,23 | -3,23% | 30.475,00 |
| 26.11.2025 | 1,28 | 1,29 | 1,19 | 1,27 | 2,50% | 50.028,00 |
| 25.11.2025 | 1,18 | 1,30 | 1,18 | 1,24 | 0,81% | 62.652,00 |
| 24.11.2025 | 1,20 | 1,28 | 1,18 | 1,23 | 0,82% | 46.312,00 |
| 20.11.2025 | 1,38 | 1,40 | 1,22 | 1,22 | -7,58% | 78.304,00 |
| 19.11.2025 | 1,37 | 1,37 | 1,27 | 1,32 | -0,75% | 72.626,00 |
| 18.11.2025 | 1,21 | 1,35 | 1,21 | 1,33 | 13,19% | 64.838,00 |
| 17.11.2025 | 1,51 | 1,51 | 1,03 | 1,18 | -31,29% | 135.584,00 |
| 13.11.2025 | 1,75 | 1,80 | 1,70 | 1,71 | -3,99% | 62.486,00 |
| 12.11.2025 | 1,83 | 1,83 | 1,72 | 1,78 | 4,15% | 14.820,00 |
| 11.11.2025 | 1,73 | 1,79 | 1,70 | 1,71 | -1,16% | 30.804,00 |
| 10.11.2025 | 1,84 | 1,84 | 1,70 | 1,73 | -3,89% | 13.759,00 |
| 07.11.2025 | 1,79 | 1,82 | 1,66 | 1,80 | 0,00% | 51.381,00 |
| 06.11.2025 | 1,86 | 1,86 | 1,80 | 1,80 | -2,17% | 7.107,00 |
| 05.11.2025 | 1,78 | 1,85 | 1,78 | 1,84 | 2,22% | 16.924,00 |
| 04.11.2025 | 1,85 | 1,90 | 1,78 | 1,80 | -4,26% | 40.058,00 |
| 03.11.2025 | 1,90 | 1,91 | 1,86 | 1,88 | -2,08% | 14.513,00 |
| 31.10.2025 | 1,90 | 1,94 | 1,83 | 1,92 | -0,83% | 20.438,00 |
| 30.10.2025 | 1,88 | 1,95 | 1,88 | 1,94 | 1,89% | 35.795,00 |
| 29.10.2025 | 1,97 | 1,97 | 1,87 | 1,90 | -2,56% | 57.731,00 |
| 28.10.2025 | 1,95 | 1,95 | 1,88 | 1,95 | 1,04% | 32.614,00 |
| 27.10.2025 | 1,95 | 1,98 | 1,92 | 1,93 | -0,05% | 30.324,00 |
| 24.10.2025 | 1,91 | 1,97 | 1,91 | 1,93 | -0,46% | 26.043,00 |
| 23.10.2025 | 1,91 | 1,94 | 1,87 | 1,94 | 1,04% | 31.034,00 |
| 22.10.2025 | 1,95 | 2,00 | 1,90 | 1,92 | -1,54% | 55.406,00 |
| 21.10.2025 | 1,91 | 1,97 | 1,86 | 1,95 | 0,52% | 29.163,00 |
| 20.10.2025 | 1,96 | 1,97 | 1,93 | 1,94 | 1,04% | 23.886,00 |
| 17.10.2025 | 1,93 | 1,94 | 1,90 | 1,92 | 3,78% | 22.141,00 |
| 16.10.2025 | 1,96 | 1,96 | 1,83 | 1,85 | -5,61% | 50.832,00 |
| 15.10.2025 | 2,02 | 2,03 | 1,94 | 1,96 | -2,00% | 33.187,00 |
| 14.10.2025 | 1,91 | 2,01 | 1,91 | 2,00 | 0,00% | 15.442,00 |
| 13.10.2025 | 2,00 | 2,04 | 1,95 | 2,00 | 1,52% | 66.273,00 |
| 10.10.2025 | 2,00 | 2,03 | 1,92 | 1,97 | -1,01% | 44.773,00 |
| 09.10.2025 | 2,03 | 2,03 | 1,95 | 1,99 | -1,00% | 19.090,00 |
| 08.10.2025 | 2,04 | 2,05 | 1,99 | 2,01 | 0,50% | 23.362,00 |
| 07.10.2025 | 2,05 | 2,07 | 2,00 | 2,00 | -0,74% | 34.259,00 |
| 06.10.2025 | 2,02 | 2,03 | 2,00 | 2,02 | -1,71% | 31.736,00 |
| 02.10.2025 | 2,07 | 2,08 | 2,00 | 2,05 | 0,49% | 44.739,00 |
| 01.10.2025 | 2,06 | 2,07 | 2,00 | 2,04 | 1,24% | 44.814,00 |
| 30.09.2025 | 2,04 | 2,09 | 1,90 | 2,02 | -3,13% | 101.263,00 |
| 29.09.2025 | 2,10 | 2,13 | 2,02 | 2,08 | 0,68% | 134.267,00 |
| 26.09.2025 | 2,40 | 2,50 | 2,05 | 2,07 | -10,17% | 551.502,00 |
| 25.09.2025 | 2,34 | 2,35 | 2,16 | 2,30 | 0,04% | 102.945,00 |
| 24.09.2025 | 2,27 | 2,34 | 2,21 | 2,30 | 0,17% | 149.548,00 |
| 23.09.2025 | 2,14 | 2,30 | 2,12 | 2,30 | 7,75% | 156.498,00 |
| 22.09.2025 | 2,08 | 2,17 | 2,06 | 2,13 | 2,65% | 51.382,00 |
| 19.09.2025 | 2,16 | 2,20 | 2,05 | 2,08 | -3,94% | 35.454,00 |
| 18.09.2025 | 2,15 | 2,19 | 2,12 | 2,16 | 1,41% | 56.481,00 |
| 17.09.2025 | 2,16 | 2,18 | 2,13 | 2,13 | -2,29% | 36.426,00 |
| 16.09.2025 | 2,12 | 2,20 | 2,08 | 2,18 | 4,81% | 143.263,00 |
| 15.09.2025 | 2,06 | 2,15 | 2,01 | 2,08 | -0,48% | 73.369,00 |
| 12.09.2025 | 2,17 | 2,18 | 2,01 | 2,09 | -1,88% | 125.698,00 |
| 11.09.2025 | 2,25 | 2,30 | 2,05 | 2,13 | -5,33% | 334.776,00 |
| 10.09.2025 | 2,24 | 2,28 | 2,13 | 2,25 | 3,21% | 160.451,00 |
| 09.09.2025 | 2,15 | 2,19 | 2,06 | 2,18 | 4,81% | 49.465,00 |
| 08.09.2025 | 2,00 | 2,14 | 1,99 | 2,08 | 2,16% | 66.156,00 |
| 05.09.2025 | 2,03 | 2,06 | 1,95 | 2,04 | -1,64% | 55.522,00 |
| 04.09.2025 | 2,04 | 2,08 | 2,03 | 2,07 | 0,98% | 14.557,00 |
| 03.09.2025 | 2,11 | 2,15 | 2,03 | 2,05 | -5,44% | 36.992,00 |
| 02.09.2025 | 2,03 | 2,19 | 2,00 | 2,17 | 5,24% | 53.067,00 |
| 29.08.2025 | 2,08 | 2,09 | 2,04 | 2,06 | -0,96% | 12.030,00 |
| 28.08.2025 | 2,09 | 2,11 | 2,01 | 2,08 | -3,26% | 67.067,00 |
| 27.08.2025 | 2,20 | 2,20 | 2,13 | 2,15 | -3,15% | 44.878,00 |
| 26.08.2025 | 2,12 | 2,25 | 2,05 | 2,22 | 5,46% | 154.679,00 |
| 25.08.2025 | 1,91 | 2,15 | 1,90 | 2,11 | 10,21% | 133.523,00 |
| 22.08.2025 | 1,88 | 1,91 | 1,85 | 1,91 | 3,92% | 26.438,00 |
| 21.08.2025 | 1,89 | 1,90 | 1,80 | 1,84 | -2,75% | 16.034,00 |
| 20.08.2025 | 1,90 | 1,91 | 1,85 | 1,89 | 0,00% | 15.798,00 |
| 19.08.2025 | 1,97 | 1,97 | 1,87 | 1,89 | 0,00% | 76.131,00 |
| 18.08.2025 | 1,81 | 2,00 | 1,76 | 1,89 | 4,07% | 344.082,00 |
| 15.08.2025 | 1,85 | 1,86 | 1,79 | 1,82 | -0,22% | 15.360,00 |
| 14.08.2025 | 1,81 | 1,84 | 1,80 | 1,82 | -0,49% | 19.211,00 |
| 13.08.2025 | 1,90 | 1,90 | 1,76 | 1,83 | -0,60% | 30.693,00 |
| 12.08.2025 | 1,84 | 1,86 | 1,80 | 1,84 | 0,00% | 5.566,00 |
| 11.08.2025 | 1,86 | 1,88 | 1,81 | 1,84 | -0,54% | 12.002,00 |
| 08.08.2025 | 1,84 | 1,91 | 1,81 | 1,85 | 2,04% | 16.329,00 |
| 07.08.2025 | 1,96 | 1,99 | 1,80 | 1,81 | -5,57% | 112.234,00 |
| 06.08.2025 | 1,96 | 1,96 | 1,92 | 1,92 | 1,05% | 8.395,00 |
| 05.08.2025 | 1,94 | 1,94 | 1,90 | 1,90 | -2,26% | 33.209,00 |
| 04.08.2025 | 1,93 | 2,07 | 1,93 | 1,94 | -0,56% | 27.675,00 |
| 01.08.2025 | 1,92 | 1,97 | 1,91 | 1,96 | -0,10% | 12.078,00 |
| 31.07.2025 | 1,98 | 1,99 | 1,91 | 1,96 | 0,20% | 18.553,00 |
| 30.07.2025 | 2,08 | 2,08 | 1,95 | 1,95 | -2,35% | 35.860,00 |
| 29.07.2025 | 2,13 | 2,13 | 2,00 | 2,00 | -6,10% | 78.265,00 |
| 28.07.2025 | 2,11 | 2,13 | 2,07 | 2,13 | -1,62% | 38.621,00 |
| 25.07.2025 | 2,12 | 2,17 | 2,02 | 2,17 | 5,10% | 84.542,00 |
| 24.07.2025 | 2,11 | 2,16 | 2,04 | 2,06 | -3,42% | 31.389,00 |
| 23.07.2025 | 2,16 | 2,16 | 2,12 | 2,13 | -1,71% | 39.478,00 |
| 22.07.2025 | 2,17 | 2,21 | 2,11 | 2,17 | -2,69% | 48.406,00 |
| 21.07.2025 | 2,20 | 2,25 | 2,12 | 2,23 | 10,95% | 190.324,00 |
| 18.07.2025 | 2,04 | 2,12 | 2,01 | 2,01 | 0,00% | 51.913,00 |
| 17.07.2025 | 2,03 | 2,04 | 1,95 | 2,01 | 0,50% | 22.959,00 |
| 16.07.2025 | 2,01 | 2,08 | 1,93 | 2,00 | 2,41% | 157.446,00 |
| 15.07.2025 | 2,01 | 2,05 | 1,89 | 1,95 | -3,32% | 85.383,00 |
| 14.07.2025 | 2,01 | 2,09 | 2,01 | 2,02 | -0,98% | 5.691,00 |
| 11.07.2025 | 2,11 | 2,11 | 2,00 | 2,04 | -2,63% | 14.891,00 |
| 10.07.2025 | 2,00 | 2,10 | 1,99 | 2,10 | 3,66% | 19.948,00 |
| 09.07.2025 | 1,98 | 2,04 | 1,89 | 2,02 | 1,05% | 46.442,00 |