1,095€
5,29%
Echtzeit-Aktienkurs Network-1 Technologies Inc.
Bid:
Ask:
Aktienkurse zur Network-1 Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,09 | 1,14 | 1,06 | 1,10 | 5,29% | - |
| 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% | - |
| 03.02.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 31.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 30.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 29.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 28.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -7,30% | - |
| 27.01.2025 | 1,27 | 1,37 | 1,27 | 1,37 | 5,38% | 183,00 |
| 24.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 3,17% | - |
| 23.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 22.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 21.01.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 20.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 17.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 16.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 15.01.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -2,24% | - |
| 14.01.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -1,47% | - |
| 13.01.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 0,74% | - |
| 10.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 09.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 08.01.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 07.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 06.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 03.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 8,87% | - |
| 02.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -4,62% | - |
| 30.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 27.12.2024 | 1,29 | 1,37 | 1,29 | 1,30 | 9,24% | 1.500,00 |
| 23.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 20.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -5,60% | - |
| 19.12.2024 | 1,17 | 1,25 | 1,17 | 1,25 | 2,46% | 3.600,00 |
| 18.12.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 3,39% | - |
| 17.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 16.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -3,28% | - |
| 13.12.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | - |
| 12.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 11.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 10.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 3,36% | - |
| 09.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | - |
| 06.12.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 05.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 04.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 03.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | - |
| 02.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |
| 29.11.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 28.11.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |