2,500$
-1,96%
Echtzeit-Aktienkurs NetSol Technologies
Bid:
Ask:
Aktienkurse zur NetSol Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,52 | 2,54 | 2,45 | 2,50 | -1,96% | 21.610,00 |
| 27.02.2025 | 2,46 | 2,55 | 2,45 | 2,55 | 2,00% | 34.162,00 |
| 26.02.2025 | 2,49 | 2,51 | 2,37 | 2,50 | 3,31% | 26.028,00 |
| 25.02.2025 | 2,47 | 2,51 | 2,35 | 2,42 | -3,59% | 39.657,00 |
| 24.02.2025 | 2,51 | 2,52 | 2,44 | 2,51 | 0,20% | 39.006,00 |
| 21.02.2025 | 2,56 | 2,60 | 2,50 | 2,51 | -0,20% | 29.710,00 |
| 20.02.2025 | 2,59 | 2,59 | 2,49 | 2,51 | -1,18% | 9.318,00 |
| 19.02.2025 | 2,53 | 2,55 | 2,46 | 2,54 | 2,01% | 37.478,00 |
| 18.02.2025 | 2,52 | 2,60 | 2,46 | 2,49 | 2,05% | 59.032,00 |
| 14.02.2025 | 2,54 | 2,54 | 2,42 | 2,44 | -2,40% | 21.079,00 |
| 13.02.2025 | 2,68 | 2,68 | 2,50 | 2,50 | -7,06% | 109.976,00 |
| 12.02.2025 | 2,74 | 2,77 | 2,66 | 2,69 | -0,37% | 52.573,00 |
| 11.02.2025 | 2,68 | 2,76 | 2,66 | 2,70 | 0,00% | 36.001,00 |
| 10.02.2025 | 2,71 | 2,73 | 2,62 | 2,70 | 1,89% | 36.972,00 |
| 07.02.2025 | 2,71 | 2,71 | 2,60 | 2,65 | -0,38% | 18.331,00 |
| 06.02.2025 | 2,78 | 2,78 | 2,64 | 2,66 | -1,48% | 8.089,00 |
| 05.02.2025 | 2,70 | 2,70 | 2,64 | 2,70 | 0,00% | 3.245,00 |
| 04.02.2025 | 2,61 | 2,74 | 2,61 | 2,70 | 2,66% | 9.451,00 |
| 03.02.2025 | 2,65 | 2,72 | 2,52 | 2,63 | -2,23% | 25.196,00 |
| 31.01.2025 | 2,65 | 2,77 | 2,61 | 2,69 | 3,46% | 19.386,00 |
| 30.01.2025 | 2,60 | 2,75 | 2,53 | 2,60 | 0,00% | 14.423,00 |
| 29.01.2025 | 2,64 | 2,75 | 2,59 | 2,60 | -1,33% | 40.163,00 |
| 28.01.2025 | 2,59 | 2,68 | 2,59 | 2,64 | 0,19% | 10.217,00 |
| 27.01.2025 | 2,60 | 2,74 | 2,60 | 2,63 | -1,13% | 17.898,00 |
| 24.01.2025 | 2,73 | 2,76 | 2,65 | 2,66 | -2,56% | 10.604,00 |
| 23.01.2025 | 2,74 | 2,75 | 2,68 | 2,73 | 1,87% | 10.783,00 |
| 22.01.2025 | 2,65 | 2,73 | 2,65 | 2,68 | 1,90% | 17.410,00 |
| 21.01.2025 | 2,73 | 2,73 | 2,62 | 2,63 | 0,00% | 21.350,00 |
| 17.01.2025 | 2,70 | 2,70 | 2,63 | 2,63 | -1,13% | 5.454,00 |
| 16.01.2025 | 2,65 | 2,72 | 2,64 | 2,66 | -1,85% | 7.168,00 |
| 15.01.2025 | 2,68 | 2,73 | 2,67 | 2,71 | 4,23% | 16.432,00 |
| 14.01.2025 | 2,61 | 2,69 | 2,60 | 2,60 | 0,00% | 4.997,00 |
| 13.01.2025 | 2,65 | 2,68 | 2,60 | 2,60 | -1,89% | 4.511,00 |
| 10.01.2025 | 2,70 | 2,71 | 2,58 | 2,65 | -1,85% | 23.080,00 |
| 08.01.2025 | 2,67 | 2,72 | 2,65 | 2,70 | 0,75% | 17.736,00 |
| 07.01.2025 | 2,64 | 2,72 | 2,64 | 2,68 | 3,08% | 42.240,00 |
| 06.01.2025 | 2,70 | 2,71 | 2,56 | 2,60 | 1,56% | 77.085,00 |
| 03.01.2025 | 2,60 | 2,68 | 2,56 | 2,56 | -0,39% | 60.592,00 |
| 02.01.2025 | 2,68 | 2,68 | 2,56 | 2,57 | -1,91% | 27.101,00 |
| 31.12.2024 | 2,80 | 2,80 | 2,62 | 2,62 | -5,42% | 42.822,00 |
| 30.12.2024 | 2,57 | 2,79 | 2,57 | 2,77 | 6,13% | 87.224,00 |
| 27.12.2024 | 2,63 | 2,64 | 2,60 | 2,61 | -0,38% | 10.900,00 |
| 26.12.2024 | 2,60 | 2,65 | 2,59 | 2,62 | 0,77% | 24.043,00 |
| 24.12.2024 | 2,64 | 2,68 | 2,60 | 2,60 | -0,76% | 30.473,00 |
| 23.12.2024 | 2,61 | 2,67 | 2,60 | 2,62 | -1,43% | 15.188,00 |
| 20.12.2024 | 2,66 | 2,70 | 2,57 | 2,66 | -0,08% | 36.758,00 |
| 19.12.2024 | 2,68 | 2,72 | 2,65 | 2,66 | -0,75% | 19.037,00 |
| 18.12.2024 | 2,70 | 2,73 | 2,66 | 2,68 | -1,83% | 44.634,00 |
| 17.12.2024 | 2,70 | 2,73 | 2,67 | 2,73 | -0,73% | 23.835,00 |
| 16.12.2024 | 2,72 | 2,78 | 2,70 | 2,75 | -0,36% | 7.962,00 |
| 13.12.2024 | 2,75 | 2,77 | 2,70 | 2,76 | 0,00% | 9.403,00 |
| 12.12.2024 | 2,70 | 2,80 | 2,70 | 2,76 | 1,85% | 15.614,00 |
| 11.12.2024 | 2,74 | 2,84 | 2,65 | 2,71 | -1,09% | 20.815,00 |
| 10.12.2024 | 2,73 | 2,79 | 2,66 | 2,74 | 0,74% | 9.838,00 |
| 09.12.2024 | 2,72 | 2,82 | 2,65 | 2,72 | -0,73% | 38.127,00 |
| 06.12.2024 | 2,69 | 2,82 | 2,69 | 2,74 | 0,74% | 47.014,00 |
| 05.12.2024 | 2,75 | 2,80 | 2,68 | 2,72 | 0,00% | 5.796,00 |
| 04.12.2024 | 2,71 | 2,72 | 2,66 | 2,72 | 0,37% | 14.219,00 |
| 03.12.2024 | 2,67 | 2,75 | 2,65 | 2,71 | 1,50% | 9.267,00 |
| 02.12.2024 | 2,60 | 2,72 | 2,60 | 2,67 | -0,74% | 12.178,00 |
| 29.11.2024 | 2,75 | 2,77 | 2,69 | 2,69 | 0,37% | 6.800,00 |
| 27.11.2024 | 2,62 | 2,75 | 2,61 | 2,68 | 0,75% | 13.396,00 |
| 26.11.2024 | 2,69 | 2,70 | 2,61 | 2,66 | -0,37% | 16.877,00 |
| 25.11.2024 | 2,68 | 2,75 | 2,65 | 2,67 | -0,37% | 24.523,00 |
| 22.11.2024 | 2,61 | 2,68 | 2,58 | 2,68 | 4,69% | 48.016,00 |
| 20.11.2024 | 2,55 | 2,58 | 2,48 | 2,56 | -0,78% | 31.205,00 |
| 19.11.2024 | 2,58 | 2,60 | 2,55 | 2,58 | -0,77% | 24.981,00 |
| 18.11.2024 | 2,65 | 2,68 | 2,57 | 2,60 | -3,35% | 49.099,00 |
| 15.11.2024 | 2,83 | 2,84 | 2,62 | 2,69 | -6,27% | 31.540,00 |
| 14.11.2024 | 3,10 | 3,10 | 2,82 | 2,87 | -1,03% | 16.984,00 |
| 13.11.2024 | 3,19 | 3,19 | 2,90 | 2,90 | -8,81% | 52.490,00 |
| 12.11.2024 | 3,18 | 3,23 | 3,15 | 3,18 | 0,95% | 14.505,00 |
| 11.11.2024 | 2,95 | 3,20 | 2,95 | 3,15 | 2,27% | 38.555,00 |
| 08.11.2024 | 3,01 | 3,10 | 2,97 | 3,08 | 4,76% | 31.287,00 |
| 07.11.2024 | 2,92 | 3,16 | 2,92 | 2,94 | 1,73% | 25.074,00 |
| 06.11.2024 | 2,87 | 2,95 | 2,87 | 2,89 | -0,34% | 6.846,00 |
| 05.11.2024 | 2,86 | 2,97 | 2,85 | 2,90 | 1,05% | 24.831,00 |
| 04.11.2024 | 2,90 | 2,92 | 2,87 | 2,87 | -5,28% | 14.784,00 |
| 01.11.2024 | 2,92 | 3,03 | 2,85 | 3,03 | 3,41% | 16.412,00 |
| 31.10.2024 | 2,97 | 3,06 | 2,91 | 2,93 | -4,72% | 16.722,00 |
| 30.10.2024 | 3,18 | 3,19 | 3,06 | 3,08 | -3,30% | 7.538,00 |
| 29.10.2024 | 3,19 | 3,20 | 3,15 | 3,18 | -1,85% | 8.345,00 |
| 28.10.2024 | 3,12 | 3,24 | 3,12 | 3,24 | 2,86% | 23.145,00 |
| 25.10.2024 | 3,01 | 3,18 | 3,01 | 3,15 | 0,00% | 9.987,00 |
| 24.10.2024 | 3,15 | 3,16 | 3,12 | 3,15 | 0,96% | 11.809,00 |
| 23.10.2024 | 3,15 | 3,16 | 3,00 | 3,12 | 0,81% | 26.505,00 |
| 22.10.2024 | 3,11 | 3,11 | 3,03 | 3,10 | -0,16% | 17.751,00 |
| 21.10.2024 | 3,15 | 3,17 | 3,05 | 3,10 | -0,32% | 39.976,00 |
| 18.10.2024 | 3,03 | 3,13 | 3,03 | 3,11 | 1,47% | 27.424,00 |
| 17.10.2024 | 3,19 | 3,24 | 2,98 | 3,07 | -2,70% | 24.076,00 |
| 16.10.2024 | 3,21 | 3,21 | 3,13 | 3,15 | -0,32% | 15.727,00 |
| 15.10.2024 | 3,26 | 3,26 | 3,13 | 3,16 | -3,36% | 26.234,00 |
| 14.10.2024 | 3,20 | 3,33 | 3,20 | 3,27 | 2,19% | 31.631,00 |
| 11.10.2024 | 3,13 | 3,34 | 3,13 | 3,20 | 2,40% | 34.115,00 |
| 10.10.2024 | 3,09 | 3,15 | 3,09 | 3,13 | 2,12% | 33.069,00 |
| 09.10.2024 | 3,00 | 3,07 | 3,00 | 3,06 | 2,00% | 31.284,00 |
| 08.10.2024 | 3,00 | 3,00 | 2,98 | 3,00 | 0,33% | 7.177,00 |
| 07.10.2024 | 2,97 | 3,00 | 2,96 | 2,99 | 0,67% | 29.191,00 |
| 04.10.2024 | 2,85 | 2,97 | 2,84 | 2,97 | 1,71% | 38.020,00 |
| 03.10.2024 | 2,90 | 2,92 | 2,89 | 2,92 | -0,68% | 8.557,00 |