12,190$
-2,71%
Echtzeit-Aktienkurs Webtoon Entertainment Inc
Bid:
Ask:
Aktienkurse zur Webtoon Entertainment Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 12,53 | 12,68 | 12,19 | 12,19 | -2,71% | 384.047,00 |
| 16.12.2025 | 12,37 | 12,77 | 12,24 | 12,53 | 0,16% | 359.576,00 |
| 15.12.2025 | 12,57 | 12,74 | 12,27 | 12,51 | 0,24% | 369.479,00 |
| 12.12.2025 | 12,99 | 13,04 | 12,48 | 12,48 | -3,63% | 347.156,00 |
| 11.12.2025 | 13,29 | 13,50 | 12,67 | 12,95 | -2,85% | 398.596,00 |
| 10.12.2025 | 13,48 | 13,66 | 13,22 | 13,33 | -1,41% | 399.906,00 |
| 09.12.2025 | 13,51 | 13,86 | 13,37 | 13,52 | -0,59% | 349.860,00 |
| 08.12.2025 | 14,02 | 14,05 | 13,53 | 13,60 | -2,23% | 528.025,00 |
| 05.12.2025 | 14,37 | 14,47 | 13,86 | 13,91 | -3,00% | 741.810,00 |
| 04.12.2025 | 14,05 | 14,50 | 13,88 | 14,34 | 1,77% | 373.044,00 |
| 03.12.2025 | 13,91 | 14,23 | 13,49 | 14,09 | 1,29% | 789.505,00 |
| 02.12.2025 | 13,97 | 14,19 | 13,58 | 13,91 | -0,14% | 679.146,00 |
| 01.12.2025 | 13,60 | 14,18 | 13,52 | 13,93 | 0,14% | 519.593,00 |
| 28.11.2025 | 13,76 | 13,91 | 13,62 | 13,91 | 2,28% | 222.335,00 |
| 26.11.2025 | 14,48 | 14,61 | 13,53 | 13,60 | -6,53% | 561.065,00 |
| 25.11.2025 | 14,34 | 14,58 | 14,27 | 14,55 | 1,89% | 713.972,00 |
| 24.11.2025 | 13,60 | 14,41 | 13,52 | 14,28 | 5,00% | 913.389,00 |
| 21.11.2025 | 12,44 | 13,72 | 12,38 | 13,60 | 8,71% | 977.684,00 |
| 20.11.2025 | 12,81 | 13,20 | 12,43 | 12,51 | 0,08% | 1.109.096,00 |
| 19.11.2025 | 12,49 | 12,64 | 12,33 | 12,50 | 0,32% | 554.770,00 |
| 18.11.2025 | 11,96 | 12,93 | 11,84 | 12,46 | 1,71% | 615.321,00 |
| 17.11.2025 | 12,58 | 12,71 | 12,21 | 12,25 | -4,52% | 939.413,00 |
| 14.11.2025 | 11,98 | 13,03 | 11,73 | 12,83 | 1,83% | 1.429.951,00 |
| 13.11.2025 | 12,70 | 13,30 | 12,22 | 12,60 | -25,09% | 3.111.303,00 |
| 12.11.2025 | 16,75 | 16,90 | 15,78 | 16,82 | 2,06% | 1.490.400,00 |
| 11.11.2025 | 16,56 | 17,00 | 16,25 | 16,48 | -1,79% | 606.460,00 |
| 10.11.2025 | 16,86 | 16,87 | 16,45 | 16,78 | 2,25% | 359.636,00 |
| 07.11.2025 | 16,45 | 16,74 | 16,00 | 16,41 | -3,13% | 536.588,00 |
| 06.11.2025 | 17,66 | 17,80 | 16,53 | 16,94 | -3,91% | 567.134,00 |
| 05.11.2025 | 17,13 | 17,83 | 17,13 | 17,63 | 2,80% | 318.628,00 |
| 04.11.2025 | 16,91 | 17,55 | 16,90 | 17,15 | -1,89% | 289.563,00 |
| 03.11.2025 | 17,67 | 17,71 | 17,20 | 17,48 | -0,29% | 366.297,00 |
| 31.10.2025 | 17,75 | 18,17 | 17,45 | 17,53 | -0,96% | 309.832,00 |
| 30.10.2025 | 17,57 | 17,85 | 17,38 | 17,70 | -1,17% | 195.613,00 |
| 29.10.2025 | 17,67 | 18,17 | 17,60 | 17,91 | 1,36% | 301.493,00 |
| 28.10.2025 | 18,49 | 18,49 | 17,12 | 17,67 | -4,59% | 501.408,00 |
| 27.10.2025 | 18,55 | 18,93 | 18,25 | 18,52 | 1,65% | 259.989,00 |
| 24.10.2025 | 18,23 | 18,62 | 18,06 | 18,22 | 2,02% | 261.145,00 |
| 23.10.2025 | 17,37 | 18,03 | 17,26 | 17,86 | 3,18% | 268.239,00 |
| 22.10.2025 | 17,83 | 17,83 | 16,84 | 17,31 | -4,58% | 506.806,00 |
| 21.10.2025 | 18,08 | 18,58 | 17,85 | 18,14 | 0,11% | 242.801,00 |
| 20.10.2025 | 18,24 | 18,71 | 17,82 | 18,12 | 0,39% | 431.220,00 |
| 17.10.2025 | 17,55 | 18,22 | 17,41 | 18,05 | 0,56% | 510.035,00 |
| 16.10.2025 | 18,39 | 19,01 | 17,92 | 17,95 | -1,97% | 446.984,00 |
| 15.10.2025 | 17,69 | 18,55 | 17,54 | 18,31 | 5,17% | 664.803,00 |
| 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 |