1,195€
6,70%
Echtzeit-Aktienkurs Network-1 Technologies
Bid:
Ask:
Aktienkurse zur Network-1 Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 5,36% | - |
| 11.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 10.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -4,20% | - |
| 09.12.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 08.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 05.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -4,10% | - |
| 04.12.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 7,02% | - |
| 03.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 02.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 2,68% | - |
| 01.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -3,45% | - |
| 28.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 27.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 5,36% | - |
| 26.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 25.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -7,56% | - |
| 24.11.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | - |
| 21.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 3,39% | - |
| 20.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 19.11.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 18.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 17.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -4,10% | - |
| 14.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -3,17% | - |
| 13.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 12.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 5,00% | - |
| 11.11.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 10.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 07.11.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -3,15% | - |
| 06.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 05.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 04.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 03.11.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -3,88% | - |
| 31.10.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 6,61% | - |
| 30.10.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -3,20% | - |
| 29.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 28.10.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 27.10.2025 | 1,22 | 1,24 | 1,22 | 1,24 | -10,14% | - |
| 24.10.2025 | 1,23 | 1,38 | 1,23 | 1,38 | 11,29% | 80,00 |
| 23.10.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 22.10.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 21.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 4,13% | - |
| 20.10.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 17.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 16.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 15.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 14.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 13.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 10.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 09.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 08.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 07.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 06.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 4,92% | - |
| 03.10.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 2,52% | - |
| 02.10.2025 | 1,22 | 1,22 | 1,19 | 1,19 | -2,46% | - |
| 01.10.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 30.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 29.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 26.09.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -2,40% | - |
| 25.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 24.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 23.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 22.09.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -7,35% | - |
| 19.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 6,25% | - |
| 18.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 17.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 6,56% | - |
| 16.09.2025 | 1,26 | 1,26 | 1,22 | 1,22 | -5,43% | - |
| 15.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 12.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,01% | - |
| 10.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 16,67% | - |
| 05.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -8,80% | - |
| 04.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 03.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 7,63% | - |
| 02.09.2025 | 1,23 | 1,32 | 1,18 | 1,18 | -4,07% | 15,00 |
| 01.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 29.08.2025 | 1,23 | 1,23 | 1,22 | 1,22 | 0,83% | - |
| 28.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 27.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 26.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 25.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 22.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 21.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 4,31% | - |
| 20.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 19.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 18.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 15.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 14.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 13.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 12.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 11.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 08.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | - |
| 07.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | - |
| 06.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 05.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 04.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 01.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 31.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 30.07.2025 | 1,19 | 1,22 | 1,19 | 1,22 | 2,52% | - |
| 29.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 28.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 25.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 24.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 23.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |