1,184€
2,60%
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 | 1,17 | 1,17 | 1,16 | 1,16 | 0,52% | - |
| 11.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,70% | - |
| 10.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,93% | - |
| 09.12.2025 | 1,18 | 1,19 | 1,18 | 1,19 | -1,09% | - |
| 08.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,91% | - |
| 05.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,75% | - |
| 04.12.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -0,91% | - |
| 03.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,18% | - |
| 02.12.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 2,15% | - |
| 01.12.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -1,54% | - |
| 28.11.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,49% | - |
| 27.11.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,43% | - |
| 26.11.2025 | 1,26 | 1,26 | 1,25 | 1,26 | -2,71% | - |
| 25.11.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 3,53% | - |
| 24.11.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 3,83% | 1.632,00 |
| 21.11.2025 | 1,19 | 1,20 | 1,19 | 1,20 | -1,88% | - |
| 20.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,16% | - |
| 19.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 2,86% | - |
| 18.11.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -3,81% | - |
| 17.11.2025 | 1,22 | 1,23 | 1,22 | 1,23 | -0,64% | - |
| 14.11.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,96% | - |
| 13.11.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -1,57% | - |
| 12.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,16% | - |
| 11.11.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,31% | - |
| 10.11.2025 | 1,29 | 1,30 | 1,29 | 1,29 | 1,73% | - |
| 07.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,00% | - |
| 06.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,61% | - |
| 05.11.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,95% | - |
| 04.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,60% | - |
| 03.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,06% | - |
| 31.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,86% | - |
| 30.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 29.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,88% | - |
| 28.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,37% | - |
| 27.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,22% | - |
| 24.10.2025 | 1,41 | 1,41 | 1,39 | 1,39 | 1,09% | - |
| 23.10.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 2,68% | - |
| 22.10.2025 | 1,35 | 1,35 | 1,34 | 1,34 | 0,30% | - |
| 21.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,30% | - |
| 20.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 1,68% | - |
| 17.10.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -4,72% | - |
| 16.10.2025 | 1,36 | 1,38 | 1,36 | 1,38 | -1,36% | - |
| 15.10.2025 | 1,41 | 1,41 | 1,39 | 1,40 | 0,79% | - |
| 14.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,12% | - |
| 13.10.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -4,97% | - |
| 10.10.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,49% | - |
| 09.10.2025 | 1,52 | 1,53 | 1,52 | 1,53 | -1,93% | - |
| 08.10.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 2,91% | - |
| 07.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,13% | - |
| 06.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,20% | - |
| 03.10.2025 | 1,51 | 1,51 | 1,50 | 1,51 | -2,83% | - |
| 02.10.2025 | 1,56 | 1,56 | 1,55 | 1,56 | -6,27% | - |
| 01.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 30.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -5,85% | - |
| 29.09.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 10,19% | - |
| 26.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 16,89% | - |
| 25.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 4,35% | - |
| 24.09.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 5,47% | - |
| 23.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,48% | - |
| 22.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,32% | - |
| 19.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,28% | - |
| 18.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,03% | - |
| 17.09.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 1,69% | 11.865,00 |
| 16.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,27% | - |
| 15.09.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 3,80% | - |
| 12.09.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,25% | - |
| 11.09.2025 | 1,21 | 1,22 | 1,19 | 1,21 | 4,32% | - |
| 10.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -4,22% | - |
| 09.09.2025 | 1,22 | 1,22 | 1,19 | 1,21 | 0,12% | - |
| 08.09.2025 | 1,20 | 1,21 | 1,18 | 1,21 | 3,21% | - |
| 05.09.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 2,27% | - |
| 04.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,31% | - |
| 03.09.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 2,99% | 3.000,00 |
| 02.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,26% | - |
| 01.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,26% | - |
| 29.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -9,34% | - |
| 28.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,84% | - |
| 27.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,23% | - |
| 26.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,64% | - |
| 25.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,62% | - |
| 22.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,26% | - |
| 21.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 20.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -4,83% | - |
| 19.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,25% | - |
| 18.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 10,19% | - |
| 15.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,64% | - |
| 14.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,80% | - |
| 13.08.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 2,00% | - |
| 12.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,08% | - |
| 11.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,25% | - |
| 08.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 07.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,25% | - |
| 06.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,58% | - |
| 05.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 4,36% | - |
| 04.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -4,42% | - |
| 01.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 3.600,00 |
| 31.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,41% | - |
| 30.07.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,42% | 100,00 |
| 29.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 300,00 |
| 28.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 2,39% | - |