2,080$
0,67%
Echtzeit-Aktienkurs Datasea
Bid:
Ask:
Aktienkurse zur Datasea Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.07.2025 | 1,91 | 2,00 | 1,91 | 2,00 | 3,36% | 21.394,00 |
| 07.07.2025 | 1,92 | 1,94 | 1,85 | 1,94 | 1,04% | 46.828,00 |
| 03.07.2025 | 1,93 | 1,96 | 1,91 | 1,92 | -1,79% | 19.099,00 |
| 02.07.2025 | 1,92 | 1,96 | 1,90 | 1,95 | 0,26% | 49.373,00 |
| 01.07.2025 | 1,94 | 1,98 | 1,91 | 1,95 | 0,26% | 34.242,00 |
| 30.06.2025 | 2,00 | 2,01 | 1,93 | 1,94 | -2,51% | 33.909,00 |
| 27.06.2025 | 2,00 | 2,02 | 1,97 | 1,99 | 0,00% | 24.931,00 |
| 26.06.2025 | 1,98 | 2,15 | 1,97 | 1,99 | -2,45% | 155.223,00 |
| 25.06.2025 | 1,97 | 2,10 | 1,96 | 2,04 | 2,00% | 9.578,00 |
| 24.06.2025 | 1,99 | 2,05 | 1,95 | 2,00 | 0,50% | 23.461,00 |
| 23.06.2025 | 2,07 | 2,07 | 1,91 | 1,99 | -1,97% | 40.709,00 |
| 20.06.2025 | 2,04 | 2,12 | 2,01 | 2,03 | -0,49% | 44.867,00 |
| 18.06.2025 | 2,18 | 2,18 | 2,03 | 2,04 | -1,92% | 41.455,00 |
| 17.06.2025 | 2,10 | 2,17 | 2,08 | 2,08 | -2,80% | 49.038,00 |
| 16.06.2025 | 2,25 | 2,25 | 2,09 | 2,14 | 0,94% | 23.763,00 |
| 13.06.2025 | 2,12 | 2,18 | 2,11 | 2,12 | 0,95% | 32.261,00 |
| 12.06.2025 | 2,20 | 2,22 | 2,10 | 2,10 | -6,25% | 214.788,00 |
| 11.06.2025 | 2,31 | 2,34 | 2,20 | 2,24 | -4,68% | 113.700,00 |
| 10.06.2025 | 2,34 | 2,39 | 2,31 | 2,35 | -0,84% | 44.870,00 |
| 09.06.2025 | 2,38 | 2,44 | 2,23 | 2,37 | 0,85% | 117.439,00 |
| 06.06.2025 | 2,24 | 2,43 | 2,14 | 2,35 | 10,43% | 434.381,00 |
| 05.06.2025 | 2,19 | 2,21 | 2,11 | 2,13 | -4,14% | 64.414,00 |
| 04.06.2025 | 2,26 | 2,33 | 2,19 | 2,22 | -1,77% | 35.833,00 |
| 03.06.2025 | 2,23 | 2,36 | 2,20 | 2,26 | -1,31% | 21.253,00 |
| 02.06.2025 | 2,20 | 2,29 | 2,12 | 2,29 | 0,88% | 53.689,00 |
| 30.05.2025 | 2,38 | 2,43 | 2,20 | 2,27 | -5,42% | 57.552,00 |
| 29.05.2025 | 2,35 | 2,42 | 2,29 | 2,40 | 0,84% | 88.983,00 |
| 28.05.2025 | 2,30 | 2,40 | 2,26 | 2,38 | 6,06% | 116.500,00 |
| 27.05.2025 | 2,28 | 2,28 | 2,18 | 2,24 | 1,54% | 52.371,00 |
| 23.05.2025 | 2,30 | 2,30 | 2,16 | 2,21 | -3,91% | 94.193,00 |
| 22.05.2025 | 2,25 | 2,34 | 2,20 | 2,30 | 1,77% | 116.454,00 |
| 21.05.2025 | 2,33 | 2,53 | 2,25 | 2,26 | -3,00% | 224.057,00 |
| 20.05.2025 | 2,56 | 2,56 | 2,27 | 2,33 | -8,63% | 163.219,00 |
| 19.05.2025 | 2,60 | 2,61 | 2,22 | 2,55 | -2,34% | 3.570.975,00 |
| 16.05.2025 | 2,16 | 2,80 | 2,16 | 2,61 | 16,56% | 955.547,00 |
| 15.05.2025 | 2,13 | 2,36 | 2,08 | 2,24 | 4,67% | 337.180,00 |
| 14.05.2025 | 2,25 | 2,28 | 2,06 | 2,14 | -4,97% | 65.166,00 |
| 13.05.2025 | 2,13 | 2,40 | 2,10 | 2,25 | 3,78% | 132.957,00 |
| 12.05.2025 | 2,09 | 2,24 | 2,05 | 2,17 | 8,50% | 91.818,00 |
| 09.05.2025 | 2,10 | 2,16 | 1,97 | 2,00 | -5,21% | 62.774,00 |
| 08.05.2025 | 2,16 | 2,70 | 1,98 | 2,11 | -1,40% | 224.598,00 |
| 07.05.2025 | 2,18 | 2,24 | 2,14 | 2,14 | 1,42% | 12.194,00 |