2,160$
1,89%
Echtzeit-Aktienkurs Datasea Inc
Bid:
Ask:
Aktienkurse zur Datasea Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 2,11 | 2,19 | 2,11 | 2,16 | 1,89% | 21.838,00 |
| 12.09.2024 | 2,17 | 2,19 | 2,06 | 2,12 | -1,85% | 39.234,00 |
| 11.09.2024 | 1,81 | 2,16 | 1,65 | 2,16 | 14,89% | 270.903,00 |
| 10.09.2024 | 1,94 | 1,94 | 1,86 | 1,88 | 0,00% | 3.742,00 |
| 09.09.2024 | 2,02 | 2,02 | 1,88 | 1,88 | 2,17% | 8.499,00 |
| 06.09.2024 | 1,94 | 1,99 | 1,82 | 1,84 | -6,60% | 25.944,00 |
| 05.09.2024 | 2,03 | 2,03 | 1,96 | 1,97 | -1,99% | 24.019,00 |
| 04.09.2024 | 2,03 | 2,07 | 2,00 | 2,01 | -2,43% | 17.485,00 |
| 03.09.2024 | 2,11 | 2,13 | 2,05 | 2,06 | -2,83% | 8.751,00 |
| 30.08.2024 | 2,09 | 2,17 | 2,05 | 2,12 | 3,41% | 29.189,00 |
| 29.08.2024 | 2,23 | 2,23 | 2,05 | 2,05 | -2,84% | 14.185,00 |
| 28.08.2024 | 2,24 | 2,24 | 2,10 | 2,11 | -5,38% | 21.489,00 |
| 27.08.2024 | 2,15 | 2,23 | 2,11 | 2,23 | 0,45% | 12.749,00 |
| 26.08.2024 | 2,14 | 2,22 | 2,12 | 2,22 | 4,23% | 13.942,00 |
| 23.08.2024 | 2,14 | 2,15 | 2,04 | 2,13 | 0,00% | 22.709,00 |
| 22.08.2024 | 2,11 | 2,24 | 2,11 | 2,13 | -0,19% | 11.419,00 |
| 21.08.2024 | 2,09 | 2,20 | 2,06 | 2,13 | 3,09% | 39.389,00 |
| 20.08.2024 | 2,08 | 2,11 | 2,03 | 2,07 | -0,48% | 22.733,00 |
| 19.08.2024 | 2,07 | 2,15 | 2,05 | 2,08 | 0,97% | 25.639,00 |
| 16.08.2024 | 2,00 | 2,14 | 2,00 | 2,06 | -3,92% | 24.045,00 |
| 15.08.2024 | 2,13 | 2,16 | 2,10 | 2,14 | 0,66% | 14.775,00 |
| 14.08.2024 | 2,03 | 2,13 | 2,02 | 2,13 | 2,90% | 9.725,00 |
| 13.08.2024 | 2,07 | 2,09 | 2,02 | 2,07 | -1,43% | 19.577,00 |
| 12.08.2024 | 2,12 | 2,30 | 2,10 | 2,10 | -2,78% | 5.501,00 |
| 09.08.2024 | 2,05 | 2,17 | 2,05 | 2,16 | 3,85% | 29.000,00 |
| 08.08.2024 | 2,05 | 2,22 | 2,03 | 2,08 | 2,97% | 42.278,00 |
| 07.08.2024 | 2,16 | 2,26 | 2,02 | 2,02 | -6,48% | 24.722,00 |
| 06.08.2024 | 2,24 | 2,37 | 2,10 | 2,16 | -0,46% | 29.111,00 |
| 05.08.2024 | 2,15 | 2,23 | 2,00 | 2,17 | 0,93% | 33.310,00 |
| 02.08.2024 | 2,38 | 2,39 | 2,05 | 2,15 | -5,29% | 23.593,00 |
| 01.08.2024 | 2,43 | 2,43 | 2,27 | 2,27 | -6,97% | 13.536,00 |
| 31.07.2024 | 2,55 | 2,55 | 2,22 | 2,44 | -4,31% | 30.647,00 |
| 30.07.2024 | 2,72 | 2,72 | 2,50 | 2,55 | -3,77% | 32.919,00 |
| 29.07.2024 | 2,80 | 2,80 | 2,64 | 2,65 | -3,28% | 18.568,00 |
| 26.07.2024 | 2,86 | 2,86 | 2,67 | 2,74 | -0,72% | 21.070,00 |
| 25.07.2024 | 2,70 | 2,85 | 2,65 | 2,76 | 2,22% | 50.391,00 |
| 24.07.2024 | 2,82 | 2,86 | 2,70 | 2,70 | -6,25% | 23.867,00 |
| 23.07.2024 | 2,74 | 2,88 | 2,74 | 2,88 | 2,49% | 23.541,00 |
| 22.07.2024 | 2,89 | 2,98 | 2,73 | 2,81 | 1,44% | 30.384,00 |
| 19.07.2024 | 2,83 | 2,92 | 2,70 | 2,77 | -3,82% | 31.167,00 |
| 18.07.2024 | 2,90 | 2,98 | 2,86 | 2,88 | -1,37% | 13.847,00 |
| 17.07.2024 | 2,97 | 3,03 | 2,85 | 2,92 | -1,68% | 48.584,00 |
| 16.07.2024 | 3,04 | 3,04 | 2,90 | 2,97 | 1,37% | 27.499,00 |
| 15.07.2024 | 3,00 | 3,04 | 2,90 | 2,93 | -4,25% | 39.777,00 |
| 12.07.2024 | 3,10 | 3,27 | 3,01 | 3,06 | -1,92% | 22.544,00 |
| 11.07.2024 | 2,91 | 3,36 | 2,91 | 3,12 | 9,47% | 136.235,00 |
| 10.07.2024 | 2,73 | 2,88 | 2,71 | 2,85 | 5,95% | 76.724,00 |
| 09.07.2024 | 2,61 | 2,76 | 2,61 | 2,69 | 0,00% | 43.879,00 |
| 08.07.2024 | 2,73 | 2,79 | 2,60 | 2,69 | -6,27% | 82.204,00 |
| 05.07.2024 | 3,00 | 3,06 | 2,80 | 2,87 | -8,01% | 204.851,00 |
| 03.07.2024 | 3,64 | 3,64 | 3,00 | 3,12 | -9,83% | 244.546,00 |
| 02.07.2024 | 3,36 | 3,75 | 3,11 | 3,46 | -29,96% | 1.144.717,00 |
| 01.07.2024 | 5,29 | 7,67 | 4,60 | 4,94 | 11,26% | 14.877.741,00 |
| 28.06.2024 | 4,36 | 4,49 | 4,36 | 4,44 | 0,91% | 2.798,00 |
| 27.06.2024 | 4,42 | 4,42 | 4,36 | 4,40 | 1,15% | 4.153,00 |
| 26.06.2024 | 4,33 | 4,81 | 4,33 | 4,35 | -0,91% | 10.358,00 |
| 25.06.2024 | 4,21 | 4,61 | 4,17 | 4,39 | 3,78% | 11.355,00 |
| 24.06.2024 | 3,98 | 4,43 | 3,96 | 4,23 | 7,55% | 7.326,00 |
| 21.06.2024 | 3,96 | 4,05 | 3,82 | 3,93 | 0,33% | 16.382,00 |
| 20.06.2024 | 4,32 | 4,42 | 3,81 | 3,92 | -10,30% | 16.475,00 |
| 18.06.2024 | 4,13 | 4,70 | 4,13 | 4,37 | -0,46% | 7.714,00 |
| 17.06.2024 | 4,34 | 4,40 | 4,30 | 4,39 | -0,90% | 3.532,00 |
| 14.06.2024 | 4,52 | 4,52 | 4,31 | 4,43 | -3,70% | 7.658,00 |
| 13.06.2024 | 4,60 | 4,85 | 4,50 | 4,60 | -0,43% | 23.510,00 |
| 12.06.2024 | 4,57 | 4,81 | 4,36 | 4,62 | 1,76% | 15.751,00 |
| 11.06.2024 | 4,40 | 4,88 | 4,38 | 4,54 | 2,02% | 21.597,00 |
| 10.06.2024 | 4,31 | 4,86 | 4,31 | 4,45 | -0,45% | 31.334,00 |
| 07.06.2024 | 4,47 | 4,47 | 4,27 | 4,47 | -0,67% | 8.073,00 |
| 06.06.2024 | 4,10 | 4,56 | 4,10 | 4,50 | 7,66% | 20.854,00 |
| 05.06.2024 | 4,66 | 4,86 | 4,10 | 4,18 | -11,81% | 41.340,00 |
| 04.06.2024 | 4,72 | 5,09 | 4,56 | 4,74 | 4,64% | 53.134,00 |
| 03.06.2024 | 5,19 | 5,60 | 4,53 | 4,53 | -11,70% | 64.166,00 |
| 31.05.2024 | 4,84 | 5,23 | 4,74 | 5,13 | 7,55% | 32.196,00 |
| 30.05.2024 | 4,86 | 4,96 | 4,77 | 4,77 | -2,25% | 16.245,00 |
| 29.05.2024 | 5,02 | 5,05 | 4,69 | 4,88 | -2,79% | 12.932,00 |
| 28.05.2024 | 5,40 | 5,40 | 4,70 | 5,02 | -8,56% | 42.754,00 |
| 24.05.2024 | 5,57 | 5,64 | 5,42 | 5,49 | -2,40% | 12.272,00 |
| 23.05.2024 | 6,09 | 6,17 | 5,55 | 5,63 | -8,98% | 40.218,00 |
| 22.05.2024 | 6,26 | 6,68 | 6,03 | 6,18 | -1,12% | 34.746,00 |
| 21.05.2024 | 6,54 | 6,75 | 6,22 | 6,25 | -7,41% | 40.766,00 |
| 20.05.2024 | 6,50 | 6,97 | 6,50 | 6,75 | 0,82% | 22.574,00 |
| 17.05.2024 | 6,65 | 6,87 | 6,60 | 6,70 | -0,81% | 16.503,00 |
| 16.05.2024 | 6,99 | 6,99 | 6,69 | 6,75 | -3,16% | 14.357,00 |
| 15.05.2024 | 7,01 | 7,11 | 6,80 | 6,97 | -1,55% | 42.179,00 |
| 14.05.2024 | 7,00 | 7,25 | 7,00 | 7,08 | -1,12% | 27.813,00 |
| 13.05.2024 | 7,46 | 7,46 | 7,11 | 7,16 | -4,79% | 30.845,00 |
| 10.05.2024 | 7,50 | 7,53 | 7,40 | 7,52 | 1,62% | 17.662,00 |
| 09.05.2024 | 7,63 | 7,64 | 7,39 | 7,40 | -3,14% | 5.503,00 |
| 08.05.2024 | 7,16 | 7,65 | 7,16 | 7,64 | 3,66% | 13.643,00 |
| 07.05.2024 | 7,34 | 7,68 | 7,34 | 7,37 | -1,07% | 14.120,00 |
| 06.05.2024 | 7,60 | 8,25 | 7,45 | 7,45 | -1,97% | 45.875,00 |
| 03.05.2024 | 8,16 | 8,17 | 7,59 | 7,60 | -8,10% | 21.405,00 |
| 02.05.2024 | 8,12 | 8,29 | 7,98 | 8,27 | 1,85% | 13.837,00 |
| 01.05.2024 | 8,25 | 8,33 | 8,11 | 8,12 | -1,34% | 8.366,00 |
| 30.04.2024 | 8,17 | 8,56 | 8,07 | 8,23 | 0,73% | 22.370,00 |
| 29.04.2024 | 8,33 | 8,33 | 8,00 | 8,17 | -0,24% | 13.938,00 |
| 26.04.2024 | 7,65 | 8,39 | 7,65 | 8,19 | 5,00% | 30.678,00 |
| 25.04.2024 | 7,72 | 7,80 | 7,43 | 7,80 | 2,50% | 20.341,00 |
| 24.04.2024 | 7,32 | 7,70 | 7,32 | 7,61 | 1,87% | 18.899,00 |
| 23.04.2024 | 7,31 | 7,47 | 7,27 | 7,47 | 2,51% | 9.902,00 |