1,184€
-1,00%
Echtzeit-Aktienkurs NetDragon Websoft Holdings Ltd.
Bid:
Ask:
Aktienkurse zur NetDragon Websoft Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,19 | 1,20 | 1,18 | 1,18 | -1,58% | - |
| 11.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,09% | 5,00 |
| 10.12.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -3,02% | 589,00 |
| 09.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,57% | 2.590,00 |
| 08.12.2025 | 1,22 | 1,23 | 1,22 | 1,22 | -0,97% | - |
| 05.12.2025 | 1,23 | 1,24 | 1,23 | 1,23 | 0,61% | - |
| 04.12.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -1,25% | - |
| 03.12.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 0,16% | - |
| 02.12.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 2,06% | 2.765,00 |
| 01.12.2025 | 1,27 | 1,27 | 1,21 | 1,21 | -3,88% | 27,00 |
| 28.11.2025 | 1,26 | 1,27 | 1,26 | 1,26 | -0,16% | - |
| 27.11.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -1,44% | - |
| 26.11.2025 | 1,28 | 1,28 | 1,27 | 1,28 | -3,28% | - |
| 25.11.2025 | 1,30 | 1,33 | 1,30 | 1,33 | 4,41% | - |
| 24.11.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 2,88% | - |
| 21.11.2025 | 1,22 | 1,24 | 1,22 | 1,23 | 0,41% | - |
| 20.11.2025 | 1,24 | 1,26 | 1,23 | 1,23 | -1,76% | - |
| 19.11.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 6,15% | - |
| 18.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -4,26% | 1.000,00 |
| 17.11.2025 | 1,25 | 1,26 | 1,23 | 1,23 | -0,48% | - |
| 14.11.2025 | 1,27 | 1,27 | 1,23 | 1,24 | -2,41% | - |
| 13.11.2025 | 1,29 | 1,30 | 1,27 | 1,27 | -4,66% | - |
| 12.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,62% | 98,00 |
| 11.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,08% | 500,00 |
| 10.11.2025 | 1,35 | 1,35 | 1,30 | 1,30 | 0,62% | 1.801,00 |
| 07.11.2025 | 1,30 | 1,30 | 1,27 | 1,29 | -1,94% | - |
| 06.11.2025 | 1,33 | 1,33 | 1,31 | 1,31 | 0,11% | - |
| 05.11.2025 | 1,30 | 1,31 | 1,30 | 1,31 | -3,96% | 1.604,00 |
| 04.11.2025 | 1,36 | 1,37 | 1,35 | 1,37 | 2,09% | - |
| 03.11.2025 | 1,39 | 1,39 | 1,34 | 1,34 | -1,36% | 25,00 |
| 31.10.2025 | 1,36 | 1,36 | 1,35 | 1,36 | -3,18% | - |
| 30.10.2025 | 1,39 | 1,41 | 1,39 | 1,40 | 1,67% | - |
| 28.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,15% | 50,00 |
| 27.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,14% | 830,00 |
| 24.10.2025 | 1,44 | 1,44 | 1,40 | 1,42 | 0,74% | - |
| 23.10.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 5,21% | 2.000,00 |
| 22.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -3,52% | 1.000,00 |
| 21.10.2025 | 1,39 | 1,39 | 1,33 | 1,39 | 1,05% | 2.011,00 |
| 20.10.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 1,06% | - |
| 17.10.2025 | 1,36 | 1,37 | 1,33 | 1,36 | -1,66% | - |
| 16.10.2025 | 1,39 | 1,41 | 1,37 | 1,39 | -0,29% | - |
| 15.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,97% | 45,00 |
| 14.10.2025 | 1,42 | 1,43 | 1,40 | 1,42 | -1,94% | - |
| 13.10.2025 | 1,43 | 1,45 | 1,42 | 1,45 | -0,96% | - |
| 10.10.2025 | 1,47 | 1,47 | 1,46 | 1,46 | -4,95% | 4.052,00 |
| 09.10.2025 | 1,55 | 1,57 | 1,54 | 1,54 | -2,85% | - |
| 08.10.2025 | 1,57 | 1,59 | 1,57 | 1,58 | 4,63% | - |
| 07.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,07% | 500,00 |
| 06.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,76% | 600,00 |
| 03.10.2025 | 1,51 | 1,57 | 1,51 | 1,57 | -3,62% | 2.681,00 |
| 02.10.2025 | 1,62 | 1,63 | 1,62 | 1,63 | -3,55% | 750,00 |
| 01.10.2025 | 1,73 | 1,73 | 1,66 | 1,69 | 2,24% | 2.542,00 |
| 30.09.2025 | 1,75 | 1,75 | 1,65 | 1,65 | -6,51% | 1.717,00 |
| 29.09.2025 | 1,71 | 1,77 | 1,71 | 1,77 | 12,48% | 27.619,00 |
| 26.09.2025 | 1,60 | 1,64 | 1,57 | 1,57 | 11,11% | 8.450,00 |
| 25.09.2025 | 1,35 | 1,41 | 1,35 | 1,41 | 6,28% | 1.325,00 |
| 24.09.2025 | 1,30 | 1,34 | 1,30 | 1,33 | 3,50% | - |
| 23.09.2025 | 1,27 | 1,29 | 1,26 | 1,28 | 0,98% | - |
| 22.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,39% | 397,00 |
| 19.09.2025 | 1,26 | 1,28 | 1,25 | 1,25 | -1,53% | - |
| 18.09.2025 | 1,30 | 1,30 | 1,27 | 1,27 | 0,95% | - |
| 17.09.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,32% | 4,00 |
| 16.09.2025 | 1,27 | 1,27 | 1,26 | 1,27 | -0,47% | - |
| 15.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 3,12% | 3.932,00 |
| 12.09.2025 | 1,23 | 1,24 | 1,23 | 1,23 | 1,90% | - |
| 11.09.2025 | 1,21 | 1,22 | 1,21 | 1,21 | 2,80% | - |
| 10.09.2025 | 1,18 | 1,19 | 1,17 | 1,18 | -3,09% | - |
| 09.09.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 0,70% | - |
| 08.09.2025 | 1,20 | 1,22 | 1,19 | 1,21 | -0,25% | 600,00 |
| 05.09.2025 | 1,19 | 1,22 | 1,19 | 1,21 | 2,76% | - |
| 04.09.2025 | 1,17 | 1,18 | 1,16 | 1,18 | 0,99% | - |
| 03.09.2025 | 1,17 | 1,17 | 1,16 | 1,17 | 2,33% | - |
| 02.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,35% | 1,00 |
| 01.09.2025 | 1,19 | 1,19 | 1,14 | 1,14 | 1,15% | 19,00 |
| 29.08.2025 | 1,18 | 1,18 | 1,13 | 1,13 | -11,62% | 6.155,00 |
| 28.08.2025 | 1,27 | 1,29 | 1,27 | 1,28 | -3,11% | - |
| 27.08.2025 | 1,33 | 1,33 | 1,30 | 1,32 | 0,11% | - |
| 26.08.2025 | 1,33 | 1,33 | 1,31 | 1,32 | -0,75% | - |
| 25.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,34% | 100,00 |
| 22.08.2025 | 1,31 | 1,33 | 1,31 | 1,32 | 1,81% | - |
| 21.08.2025 | 1,30 | 1,30 | 1,29 | 1,30 | -0,80% | - |
| 20.08.2025 | 1,30 | 1,32 | 1,30 | 1,31 | -4,34% | - |
| 19.08.2025 | 1,37 | 1,38 | 1,36 | 1,37 | -3,35% | - |
| 18.08.2025 | 1,41 | 1,42 | 1,39 | 1,42 | 12,99% | - |
| 15.08.2025 | 1,27 | 1,27 | 1,24 | 1,25 | -2,98% | - |
| 14.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,62% | 2.000,00 |
| 13.08.2025 | 1,25 | 1,26 | 1,24 | 1,26 | 2,11% | - |
| 12.08.2025 | 1,22 | 1,24 | 1,22 | 1,23 | 0,45% | - |
| 11.08.2025 | 1,22 | 1,24 | 1,22 | 1,23 | 2,37% | - |
| 08.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -5,36% | 1.400,00 |
| 07.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 5,71% | 5.000,00 |
| 06.08.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -3,73% | - |
| 05.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 8,16% | 3.481,00 |
| 04.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -4,95% | 1,00 |
| 01.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,76% | 9,00 |
| 31.07.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -1,41% | - |
| 30.07.2025 | 1,20 | 1,21 | 1,19 | 1,21 | 0,17% | - |
| 29.07.2025 | 1,20 | 1,22 | 1,19 | 1,21 | 0,50% | - |
| 28.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | 3.000,00 |
| 25.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | 800,00 |