1,210€
5,82%
Echtzeit-Aktienkurs NetDragon Websoft Holdings Ltd.
Bid:
Ask:
Aktienkurse zur NetDragon Websoft Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,51% | - |
| 24.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,34% | - |
| 23.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 22.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -3,90% | - |
| 21.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 18.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,32% | - |
| 17.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,66% | - |
| 16.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 2,38% | - |
| 15.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,34% | - |
| 14.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,76% | - |
| 11.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,63% | - |
| 10.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,10% | - |
| 09.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 3,16% | - |
| 08.07.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 3,54% | - |
| 07.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 04.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,43% | - |
| 03.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,80% | - |
| 02.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,14% | - |
| 01.07.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 30.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 2,40% | - |
| 27.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,14% | - |
| 26.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | - |
| 25.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,62% | - |
| 24.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 4,88% | - |
| 23.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -2,25% | - |
| 20.06.2025 | 1,08 | 1,11 | 1,08 | 1,11 | -0,45% | 153,00 |
| 19.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,24% | - |
| 18.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,26% | - |
| 17.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 16.06.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,27% | - |
| 13.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,82% | - |
| 12.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 1,02% | - |
| 11.06.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 5,68% | - |
| 10.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -7,26% | - |
| 09.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 1,57% | - |
| 06.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,18% | - |
| 05.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,28% | - |
| 04.06.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 03.06.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 5,19% | - |
| 02.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -3,95% | - |
| 30.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | - |
| 29.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 1,79% | - |
| 28.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 27.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 26.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,77% | - |
| 23.05.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 22.05.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,65% | - |
| 21.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,28% | - |
| 20.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,55% | - |
| 19.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,54% | - |
| 16.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,72% | - |
| 15.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,80% | - |
| 14.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,32% | - |
| 13.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,13% | - |
| 12.05.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 2,50% | 114,00 |
| 09.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,53% | - |
| 08.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,45% | - |
| 07.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,27% | - |
| 06.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -3,76% | - |
| 05.05.2025 | 1,13 | 1,17 | 1,13 | 1,17 | 4,84% | 500,00 |
| 02.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 30.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,09% | - |
| 29.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,18% | - |
| 28.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,99% | - |
| 25.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,18% | - |
| 24.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 2,02% | - |
| 23.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 2,83% | - |
| 22.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,38% | - |
| 17.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 1,05% | - |
| 16.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,15% | - |