1,080€
-3,57%
Echtzeit-Aktienkurs NetDragon Websoft Holdings Ltd.
Bid:
Ask:
Aktienkurse zur NetDragon Websoft Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,10 | 1,10 | 1,07 | 1,08 | -3,57% | - |
| 22.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 2,94% | 1.000,00 |
| 21.05.2025 | 1,10 | 1,11 | 1,08 | 1,09 | -4,14% | - |
| 20.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,27% | 1.000,00 |
| 19.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 1,52% | 1.845,00 |
| 16.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -3,25% | 390,00 |
| 15.05.2025 | 1,14 | 1,15 | 1,13 | 1,15 | 2,72% | - |
| 14.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,88% | 250,00 |
| 13.05.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -2,10% | - |
| 12.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,43% | 500,00 |
| 09.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | 200,00 |
| 08.05.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -0,13% | - |
| 07.05.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 0,79% | - |
| 06.05.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -1,67% | - |
| 02.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 3,10% | 445,00 |
| 30.04.2025 | 1,12 | 1,13 | 1,10 | 1,13 | 0,09% | - |
| 29.04.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,18% | - |
| 28.04.2025 | 1,12 | 1,14 | 1,12 | 1,13 | 0,04% | - |
| 25.04.2025 | 1,14 | 1,14 | 1,11 | 1,13 | -2,76% | - |
| 24.04.2025 | 1,13 | 1,16 | 1,13 | 1,16 | 1,00% | - |
| 23.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 7,30% | 540,00 |
| 22.04.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,90% | 2.000,00 |
| 17.04.2025 | 1,07 | 1,08 | 1,05 | 1,06 | 1,88% | - |
| 16.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -5,92% | 500,00 |
| 15.04.2025 | 1,10 | 1,12 | 1,10 | 1,11 | -0,67% | - |
| 14.04.2025 | 1,11 | 1,12 | 1,10 | 1,11 | 1,09% | - |
| 11.04.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -5,57% | 755,00 |
| 10.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -7,42% | 477,00 |
| 09.04.2025 | 1,14 | 1,26 | 1,12 | 1,26 | 9,05% | - |
| 08.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,13% | 320,00 |
| 07.04.2025 | 1,11 | 1,19 | 1,10 | 1,15 | -5,68% | - |
| 03.04.2025 | 1,23 | 1,25 | 1,22 | 1,22 | -0,49% | - |
| 02.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,68% | 1.042,00 |
| 01.04.2025 | 1,28 | 1,28 | 1,22 | 1,25 | 1,63% | 63,00 |
| 31.03.2025 | 1,18 | 1,23 | 1,18 | 1,23 | 1,49% | 788,00 |
| 28.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,30% | 400,00 |
| 27.03.2025 | 1,23 | 1,24 | 1,22 | 1,23 | -13,31% | - |
| 26.03.2025 | 1,40 | 1,43 | 1,40 | 1,42 | 0,53% | - |
| 25.03.2025 | 1,40 | 1,41 | 1,40 | 1,41 | -2,49% | - |
| 24.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,56% | 25,00 |
| 21.03.2025 | 1,40 | 1,41 | 1,39 | 1,41 | -1,30% | - |
| 20.03.2025 | 1,44 | 1,44 | 1,42 | 1,43 | -3,42% | - |
| 19.03.2025 | 1,46 | 1,49 | 1,46 | 1,48 | 1,09% | - |
| 18.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,60% | 1.367,00 |
| 17.03.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -2,93% | 316,00 |
| 14.03.2025 | 1,47 | 1,47 | 1,45 | 1,47 | 1,56% | - |
| 13.03.2025 | 1,44 | 1,47 | 1,44 | 1,45 | -1,70% | - |
| 12.03.2025 | 1,47 | 1,49 | 1,46 | 1,47 | 1,38% | - |
| 11.03.2025 | 1,46 | 1,48 | 1,44 | 1,45 | 0,03% | - |
| 10.03.2025 | 1,46 | 1,48 | 1,44 | 1,45 | -4,98% | - |
| 07.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 3,04% | 40,00 |
| 06.03.2025 | 1,48 | 1,49 | 1,47 | 1,48 | 5,00% | - |
| 05.03.2025 | 1,47 | 1,48 | 1,39 | 1,41 | 0,36% | - |
| 04.03.2025 | 1,43 | 1,44 | 1,40 | 1,41 | 1,33% | - |
| 03.03.2025 | 1,45 | 1,45 | 1,39 | 1,39 | -0,72% | 9,00 |
| 28.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -8,87% | 3.000,00 |
| 27.02.2025 | 1,53 | 1,56 | 1,52 | 1,53 | 2,06% | - |
| 26.02.2025 | 1,51 | 1,51 | 1,50 | 1,50 | 0,81% | 306,00 |
| 25.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,06% | 400,00 |
| 24.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | 100,00 |
| 21.02.2025 | 1,54 | 1,56 | 1,53 | 1,53 | 5,24% | - |
| 20.02.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 3,24% | 6.700,00 |
| 19.02.2025 | 1,40 | 1,41 | 1,38 | 1,41 | -0,21% | - |
| 18.02.2025 | 1,42 | 1,43 | 1,40 | 1,41 | 3,87% | - |
| 17.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 2,49% | 920,00 |
| 14.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,41% | 500,00 |
| 13.02.2025 | 1,34 | 1,34 | 1,32 | 1,33 | -2,32% | - |
| 12.02.2025 | 1,36 | 1,37 | 1,35 | 1,36 | 0,22% | - |
| 11.02.2025 | 1,36 | 1,36 | 1,35 | 1,36 | -1,31% | - |
| 10.02.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 3,15% | - |
| 07.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 4,06% | 2.253,00 |
| 06.02.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -0,62% | 1.600,00 |
| 05.02.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,43% | 30,00 |
| 04.02.2025 | 1,29 | 1,30 | 1,27 | 1,28 | -0,43% | - |
| 03.02.2025 | 1,29 | 1,29 | 1,26 | 1,29 | 0,86% | 70,00 |
| 31.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,91% | 500,00 |
| 30.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,03% | - |
| 28.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 3,90% | 10,00 |
| 27.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,12% | 500,00 |
| 24.01.2025 | 1,24 | 1,25 | 1,23 | 1,23 | -1,12% | - |
| 23.01.2025 | 1,23 | 1,25 | 1,23 | 1,24 | -0,24% | - |
| 22.01.2025 | 1,25 | 1,25 | 1,24 | 1,25 | -2,39% | - |
| 21.01.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 2,32% | - |
| 20.01.2025 | 1,30 | 1,30 | 1,25 | 1,25 | -1,46% | 1.700,00 |
| 17.01.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 1,12% | - |
| 16.01.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,36% | - |
| 15.01.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 3,07% | - |
| 14.01.2025 | 1,20 | 1,23 | 1,20 | 1,22 | 0,12% | - |
| 13.01.2025 | 1,16 | 1,22 | 1,16 | 1,22 | 3,61% | 422,00 |
| 10.01.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -1,92% | - |
| 09.01.2025 | 1,20 | 1,20 | 1,19 | 1,20 | 0,84% | - |
| 08.01.2025 | 1,19 | 1,19 | 1,18 | 1,19 | -1,78% | - |
| 07.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,34% | 800,00 |
| 06.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 2,90% | 696,00 |
| 03.01.2025 | 1,22 | 1,24 | 1,20 | 1,21 | -3,98% | 620,00 |
| 02.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,88% | 88,00 |
| 30.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,66% | 3.700,00 |
| 27.12.2024 | 1,28 | 1,28 | 1,27 | 1,27 | 3,01% | 78,00 |
| 23.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,57% | 4.000,00 |
| 20.12.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,93% | 2,00 |