1,040€
-1,89%
Echtzeit-Aktienkurs Network-1 Technologies
Bid:
Ask:
Aktienkurse zur Network-1 Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -7,08% | - |
| 25.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 24.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -2,75% | - |
| 23.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 20.06.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 4,85% | - |
| 19.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -2,83% | - |
| 18.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 3,92% | - |
| 17.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 2,00% | - |
| 16.06.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -2,91% | - |
| 13.06.2025 | 1,04 | 1,04 | 1,03 | 1,03 | -0,96% | - |
| 12.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 11.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 10.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 2,91% | - |
| 09.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 06.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 05.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 04.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
| 03.06.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 02.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 30.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 29.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | - |
| 28.05.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 1,89% | - |
| 27.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 26.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 1,94% | - |
| 23.05.2025 | 1,06 | 1,06 | 1,03 | 1,03 | -1,90% | - |
| 22.05.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 21.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 20.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 19.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -3,64% | - |
| 16.05.2025 | 1,12 | 1,12 | 1,09 | 1,10 | 2,80% | - |
| 15.05.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 14.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 13.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 3,85% | - |
| 12.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 09.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 08.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 1,92% | - |
| 07.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 06.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 05.05.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | - |
| 02.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | - |
| 30.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 2,86% | - |
| 29.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,67% | - |
| 28.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 2,83% | - |
| 25.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 1,92% | - |
| 24.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -7,96% | - |
| 23.04.2025 | 1,02 | 1,13 | 1,02 | 1,13 | 14,14% | 294,00 |
| 22.04.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -3,88% | - |
| 17.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -4,63% | - |
| 16.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 15.04.2025 | 1,05 | 1,08 | 1,05 | 1,08 | 3,85% | - |
| 14.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 2,97% | - |
| 11.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -7,34% | - |
| 10.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 09.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 08.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,83% | - |
| 07.04.2025 | 1,10 | 1,11 | 1,09 | 1,09 | -3,54% | - |
| 04.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 03.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 02.04.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -0,86% | - |
| 01.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 31.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 28.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 27.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -4,03% | - |
| 26.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 3,33% | - |
| 25.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,23% | - |
| 24.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 21.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 4,24% | - |
| 20.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 19.03.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 0,85% | - |
| 18.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 17.03.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -1,65% | - |
| 14.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 13.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 12.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 11.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 10.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 07.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,97% | - |
| 06.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 3,28% | - |
| 05.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -3,17% | - |
| 04.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | - |
| 03.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 28.02.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -0,77% | 1.000,00 |
| 27.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 26.02.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 25.02.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -5,88% | - |
| 24.02.2025 | 1,27 | 1,36 | 1,27 | 1,36 | 4,62% | 211,00 |
| 21.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 20.02.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,38% | - |
| 19.02.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 18.02.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 17.02.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 14.02.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 13.02.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 12.02.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 11.02.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -5,88% | - |
| 10.02.2025 | 1,28 | 1,36 | 1,28 | 1,36 | 5,43% | 20,00 |
| 07.02.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | - |
| 06.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 05.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 04.02.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |