18,110$
4,02%
Echtzeit-Aktienkurs Webtoon Entertainment Inc
Bid:
Ask:
Aktienkurse zur Webtoon Entertainment Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,84 | 18,53 | 17,55 | 18,12 | 4,08% | 23.024,00 |
| 14.10.2025 | 16,96 | 17,82 | 16,89 | 17,41 | -0,23% | 348.783,00 |
| 13.10.2025 | 16,96 | 17,54 | 16,75 | 17,45 | 4,49% | 337.755,00 |
| 10.10.2025 | 17,14 | 17,31 | 16,28 | 16,70 | -1,65% | 582.296,00 |
| 09.10.2025 | 17,85 | 18,06 | 16,82 | 16,98 | -4,34% | 524.679,00 |
| 08.10.2025 | 18,30 | 18,47 | 17,56 | 17,75 | -2,47% | 328.400,00 |
| 07.10.2025 | 18,63 | 18,92 | 17,70 | 18,20 | -1,62% | 445.647,00 |
| 06.10.2025 | 18,22 | 18,66 | 17,88 | 18,50 | 2,64% | 490.460,00 |
| 03.10.2025 | 17,79 | 18,44 | 17,78 | 18,03 | 1,38% | 57.939,00 |
| 02.10.2025 | 18,00 | 18,14 | 17,13 | 17,78 | -0,39% | 607.444,00 |
| 01.10.2025 | 19,29 | 19,38 | 17,71 | 17,85 | -8,04% | 751.552,00 |
| 30.09.2025 | 19,50 | 19,60 | 18,60 | 19,41 | -1,62% | 456.170,00 |
| 29.09.2025 | 19,79 | 20,01 | 19,46 | 19,73 | 1,49% | 261.055,00 |
| 26.09.2025 | 20,05 | 20,05 | 19,34 | 19,44 | -3,04% | 405.166,00 |
| 25.09.2025 | 19,52 | 20,07 | 19,09 | 20,05 | 0,15% | 572.935,00 |
| 24.09.2025 | 20,80 | 20,98 | 19,69 | 20,02 | -3,29% | 428.988,00 |
| 23.09.2025 | 21,34 | 21,34 | 20,40 | 20,70 | -2,13% | 507.045,00 |
| 22.09.2025 | 20,95 | 21,90 | 20,71 | 21,15 | -0,75% | 602.705,00 |
| 19.09.2025 | 21,32 | 22,47 | 20,71 | 21,31 | 1,00% | 2.030.620,00 |
| 18.09.2025 | 21,28 | 21,51 | 19,91 | 21,10 | 0,48% | 1.035.966,00 |
| 17.09.2025 | 20,24 | 21,99 | 20,23 | 21,00 | 0,96% | 2.643.488,00 |
| 16.09.2025 | 19,76 | 21,32 | 18,51 | 20,80 | 39,04% | 8.823.566,00 |
| 15.09.2025 | 14,30 | 15,98 | 14,30 | 14,96 | 5,06% | 4.356.867,00 |
| 12.09.2025 | 14,01 | 14,50 | 13,97 | 14,24 | 1,42% | 462.334,00 |
| 11.09.2025 | 14,14 | 14,43 | 14,02 | 14,04 | 0,07% | 349.105,00 |
| 10.09.2025 | 14,87 | 14,87 | 13,91 | 14,03 | -5,65% | 502.229,00 |
| 09.09.2025 | 14,67 | 15,00 | 14,37 | 14,87 | 1,78% | 616.295,00 |
| 08.09.2025 | 14,37 | 14,64 | 13,91 | 14,61 | 1,39% | 578.907,00 |
| 05.09.2025 | 14,67 | 15,06 | 14,10 | 14,41 | -1,03% | 483.699,00 |
| 04.09.2025 | 14,63 | 14,82 | 14,11 | 14,56 | -0,61% | 462.556,00 |
| 03.09.2025 | 14,28 | 14,71 | 14,27 | 14,65 | 2,02% | 548.985,00 |
| 02.09.2025 | 14,09 | 14,43 | 13,83 | 14,36 | -0,76% | 397.520,00 |
| 29.08.2025 | 14,76 | 15,09 | 14,38 | 14,47 | -2,36% | 373.264,00 |
| 28.08.2025 | 15,21 | 15,64 | 14,79 | 14,82 | -2,37% | 488.724,00 |
| 27.08.2025 | 14,47 | 15,45 | 14,40 | 15,18 | 4,40% | 623.487,00 |
| 26.08.2025 | 14,39 | 14,64 | 14,15 | 14,54 | 0,14% | 453.599,00 |
| 25.08.2025 | 15,11 | 15,48 | 14,44 | 14,52 | -4,35% | 709.621,00 |
| 22.08.2025 | 14,40 | 15,50 | 14,08 | 15,18 | 5,86% | 493.945,00 |
| 21.08.2025 | 14,97 | 14,98 | 14,17 | 14,34 | -4,72% | 493.386,00 |
| 20.08.2025 | 14,44 | 15,18 | 14,01 | 15,05 | 4,08% | 813.902,00 |
| 19.08.2025 | 15,27 | 15,30 | 14,22 | 14,46 | -5,49% | 733.055,00 |
| 18.08.2025 | 15,78 | 16,39 | 15,14 | 15,30 | 2,20% | 1.133.139,00 |
| 15.08.2025 | 15,64 | 15,86 | 14,60 | 14,97 | -8,94% | 1.388.469,00 |
| 14.08.2025 | 16,70 | 17,59 | 15,85 | 16,44 | -3,07% | 2.268.454,00 |
| 13.08.2025 | 12,75 | 18,45 | 12,73 | 16,96 | 81,20% | 15.075.060,00 |
| 12.08.2025 | 9,22 | 9,42 | 9,09 | 9,36 | 2,41% | 384.178,00 |
| 11.08.2025 | 9,09 | 9,45 | 8,89 | 9,14 | 2,47% | 248.759,00 |
| 08.08.2025 | 9,23 | 9,28 | 8,87 | 8,92 | -2,73% | 208.468,00 |
| 07.08.2025 | 9,26 | 9,44 | 8,92 | 9,17 | -0,22% | 196.904,00 |
| 06.08.2025 | 9,31 | 9,39 | 9,18 | 9,19 | -1,61% | 162.169,00 |
| 05.08.2025 | 9,47 | 9,51 | 9,25 | 9,34 | 0,21% | 155.061,00 |
| 04.08.2025 | 9,41 | 9,54 | 9,16 | 9,32 | 0,98% | 224.932,00 |
| 01.08.2025 | 9,76 | 9,79 | 9,18 | 9,23 | -8,07% | 236.549,00 |
| 31.07.2025 | 9,81 | 10,29 | 9,81 | 10,04 | 2,66% | 313.356,00 |
| 30.07.2025 | 10,00 | 10,08 | 9,73 | 9,78 | -1,81% | 157.006,00 |
| 29.07.2025 | 10,40 | 10,46 | 9,91 | 9,96 | -4,23% | 160.579,00 |
| 28.07.2025 | 10,41 | 10,50 | 10,26 | 10,40 | 1,46% | 153.490,00 |
| 25.07.2025 | 10,23 | 10,27 | 9,94 | 10,25 | 0,20% | 207.983,00 |
| 24.07.2025 | 10,48 | 10,50 | 10,20 | 10,23 | -3,31% | 208.269,00 |
| 23.07.2025 | 10,07 | 10,63 | 10,00 | 10,58 | 6,01% | 314.646,00 |
| 22.07.2025 | 9,72 | 10,04 | 9,71 | 9,98 | 2,67% | 217.641,00 |
| 21.07.2025 | 9,70 | 10,06 | 9,65 | 9,72 | 0,41% | 175.440,00 |
| 18.07.2025 | 9,66 | 9,78 | 9,48 | 9,68 | 1,15% | 180.902,00 |
| 17.07.2025 | 9,35 | 9,74 | 9,30 | 9,57 | 3,13% | 460.922,00 |
| 16.07.2025 | 9,19 | 9,40 | 9,19 | 9,28 | 1,09% | 209.927,00 |
| 15.07.2025 | 9,44 | 9,47 | 9,15 | 9,18 | -1,82% | 188.709,00 |
| 14.07.2025 | 9,81 | 9,81 | 9,21 | 9,35 | -4,69% | 324.645,00 |
| 11.07.2025 | 9,76 | 9,83 | 9,65 | 9,81 | -0,51% | 182.670,00 |
| 10.07.2025 | 9,51 | 9,92 | 9,48 | 9,86 | 3,35% | 235.484,00 |
| 09.07.2025 | 9,49 | 9,55 | 9,32 | 9,54 | 0,95% | 154.157,00 |
| 08.07.2025 | 9,40 | 9,48 | 9,15 | 9,45 | 0,96% | 282.263,00 |
| 07.07.2025 | 9,25 | 9,38 | 9,10 | 9,36 | -0,32% | 279.223,00 |
| 03.07.2025 | 9,49 | 9,49 | 9,25 | 9,39 | 0,11% | 166.679,00 |
| 02.07.2025 | 9,25 | 9,58 | 9,23 | 9,38 | 1,08% | 225.016,00 |
| 01.07.2025 | 9,03 | 9,32 | 8,95 | 9,28 | 2,20% | 259.239,00 |
| 30.06.2025 | 8,76 | 9,16 | 8,70 | 9,08 | 4,85% | 279.496,00 |
| 27.06.2025 | 8,62 | 8,77 | 8,56 | 8,66 | 0,00% | 661.449,00 |
| 26.06.2025 | 8,59 | 8,70 | 8,51 | 8,66 | 1,76% | 164.022,00 |
| 25.06.2025 | 8,73 | 8,93 | 8,51 | 8,51 | -2,30% | 165.669,00 |
| 24.06.2025 | 8,51 | 8,78 | 8,49 | 8,71 | 4,06% | 200.434,00 |
| 23.06.2025 | 8,33 | 8,54 | 8,23 | 8,37 | 0,12% | 194.242,00 |
| 20.06.2025 | 8,53 | 8,83 | 8,35 | 8,36 | -0,12% | 596.669,00 |
| 18.06.2025 | 8,48 | 8,54 | 8,35 | 8,37 | -0,36% | 159.845,00 |
| 17.06.2025 | 8,52 | 8,70 | 8,36 | 8,40 | -4,22% | 259.175,00 |
| 16.06.2025 | 8,31 | 8,78 | 8,27 | 8,77 | 7,34% | 322.578,00 |
| 13.06.2025 | 8,51 | 8,60 | 8,17 | 8,17 | -5,55% | 287.589,00 |
| 12.06.2025 | 8,74 | 8,87 | 8,63 | 8,65 | -1,93% | 170.168,00 |
| 11.06.2025 | 8,97 | 9,03 | 8,75 | 8,82 | -0,79% | 219.863,00 |
| 10.06.2025 | 8,78 | 9,04 | 8,69 | 8,89 | 3,13% | 230.275,00 |
| 09.06.2025 | 8,87 | 9,00 | 8,61 | 8,62 | -1,37% | 249.772,00 |
| 06.06.2025 | 8,88 | 9,13 | 8,67 | 8,74 | -0,46% | 388.723,00 |
| 05.06.2025 | 8,95 | 9,13 | 8,70 | 8,78 | -1,35% | 293.276,00 |
| 04.06.2025 | 8,98 | 9,11 | 8,89 | 8,90 | -0,89% | 137.127,00 |
| 03.06.2025 | 8,82 | 9,01 | 8,60 | 8,98 | 3,10% | 199.642,00 |
| 02.06.2025 | 9,09 | 9,18 | 8,64 | 8,71 | -0,91% | 432.406,00 |
| 30.05.2025 | 9,04 | 9,04 | 8,60 | 8,79 | -3,41% | 219.156,00 |
| 29.05.2025 | 9,17 | 9,31 | 9,02 | 9,10 | 0,33% | 200.781,00 |
| 28.05.2025 | 9,01 | 9,13 | 8,89 | 9,07 | 0,55% | 340.599,00 |
| 27.05.2025 | 8,74 | 9,04 | 8,68 | 9,02 | 4,16% | 397.851,00 |
| 23.05.2025 | 8,55 | 8,71 | 8,31 | 8,66 | -2,26% | 273.815,00 |