1,915$
-1,77%
Echtzeit-Aktienkurs Datasea Inc
Bid:
Ask:
Aktienkurse zur Datasea Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2025 | 2,26 | 2,26 | 2,10 | 2,11 | -0,75% | 21.577,00 |
| 05.05.2025 | 2,24 | 2,24 | 2,11 | 2,13 | -1,80% | 22.444,00 |
| 02.05.2025 | 2,11 | 2,20 | 2,11 | 2,17 | -2,04% | 21.044,00 |
| 01.05.2025 | 2,18 | 2,25 | 2,03 | 2,21 | -1,78% | 31.698,00 |
| 30.04.2025 | 2,19 | 2,25 | 2,15 | 2,25 | 6,03% | 43.902,00 |
| 29.04.2025 | 2,16 | 2,21 | 2,09 | 2,12 | -1,76% | 32.429,00 |
| 28.04.2025 | 2,06 | 2,20 | 2,06 | 2,16 | 1,41% | 21.486,00 |
| 25.04.2025 | 2,22 | 2,24 | 2,06 | 2,13 | -4,91% | 100.748,00 |
| 24.04.2025 | 1,90 | 2,27 | 1,87 | 2,24 | 16,91% | 245.791,00 |
| 23.04.2025 | 1,88 | 1,95 | 1,87 | 1,92 | 1,38% | 99.669,00 |
| 22.04.2025 | 1,85 | 1,95 | 1,85 | 1,89 | -0,26% | 6.734,00 |
| 21.04.2025 | 1,89 | 1,90 | 1,85 | 1,90 | 2,99% | 18.726,00 |
| 17.04.2025 | 1,94 | 1,94 | 1,84 | 1,84 | -2,13% | 8.332,00 |
| 16.04.2025 | 1,93 | 1,93 | 1,85 | 1,88 | -3,59% | 9.418,00 |
| 15.04.2025 | 1,92 | 1,95 | 1,90 | 1,95 | 3,39% | 9.221,00 |
| 14.04.2025 | 1,87 | 1,99 | 1,83 | 1,89 | 0,59% | 15.645,00 |
| 11.04.2025 | 1,84 | 1,98 | 1,83 | 1,88 | 2,46% | 110.494,00 |
| 10.04.2025 | 1,78 | 1,90 | 1,78 | 1,83 | 1,10% | 33.123,00 |
| 09.04.2025 | 1,74 | 1,81 | 1,63 | 1,81 | -1,09% | 84.635,00 |
| 08.04.2025 | 1,97 | 2,06 | 1,78 | 1,83 | -2,14% | 17.008,00 |
| 07.04.2025 | 1,90 | 1,94 | 1,80 | 1,87 | -1,58% | 30.374,00 |
| 04.04.2025 | 2,00 | 2,05 | 1,90 | 1,90 | -8,39% | 69.640,00 |
| 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 |