9,270$
2,09%
Echtzeit-Aktienkurs Webtoon Entertainment Inc
Bid:
Ask:
Aktienkurse zur Webtoon Entertainment Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 8,72 | 8,97 | 8,62 | 8,86 | 1,96% | 249.234,00 |
| 21.05.2025 | 8,74 | 8,90 | 8,60 | 8,69 | -1,81% | 328.470,00 |
| 20.05.2025 | 8,70 | 8,87 | 8,55 | 8,85 | 1,14% | 228.102,00 |
| 19.05.2025 | 8,70 | 8,78 | 8,58 | 8,75 | -2,45% | 432.552,00 |
| 16.05.2025 | 8,85 | 9,01 | 8,80 | 8,97 | 0,90% | 453.531,00 |
| 15.05.2025 | 8,35 | 9,16 | 8,32 | 8,89 | 10,43% | 882.694,00 |
| 14.05.2025 | 8,59 | 9,10 | 7,83 | 8,05 | -18,27% | 1.231.385,00 |
| 13.05.2025 | 9,60 | 10,04 | 9,57 | 9,85 | 3,14% | 445.467,00 |
| 12.05.2025 | 9,15 | 9,57 | 9,07 | 9,55 | 4,71% | 349.131,00 |
| 09.05.2025 | 9,33 | 9,52 | 9,12 | 9,12 | -2,36% | 276.679,00 |
| 08.05.2025 | 9,36 | 9,49 | 9,22 | 9,34 | 0,86% | 228.953,00 |
| 07.05.2025 | 9,18 | 9,34 | 9,00 | 9,26 | 0,76% | 346.164,00 |
| 06.05.2025 | 9,48 | 9,53 | 8,74 | 9,19 | -4,27% | 393.457,00 |
| 05.05.2025 | 9,49 | 9,72 | 9,43 | 9,60 | -0,21% | 371.853,00 |
| 02.05.2025 | 9,34 | 9,75 | 9,34 | 9,62 | 4,23% | 422.138,00 |
| 01.05.2025 | 9,11 | 9,30 | 9,01 | 9,23 | 2,56% | 217.731,00 |
| 30.04.2025 | 8,97 | 9,10 | 8,75 | 9,00 | -1,85% | 265.928,00 |
| 29.04.2025 | 9,18 | 9,21 | 8,95 | 9,17 | 0,00% | 196.231,00 |
| 28.04.2025 | 9,31 | 9,40 | 8,92 | 9,17 | -1,08% | 234.105,00 |
| 25.04.2025 | 9,10 | 9,30 | 9,04 | 9,27 | 1,53% | 148.977,00 |
| 24.04.2025 | 8,92 | 9,18 | 8,89 | 9,13 | 2,58% | 222.961,00 |
| 23.04.2025 | 8,90 | 9,05 | 8,81 | 8,90 | 2,65% | 270.500,00 |
| 22.04.2025 | 8,79 | 8,82 | 8,59 | 8,67 | 0,58% | 176.111,00 |
| 21.04.2025 | 8,47 | 8,69 | 8,35 | 8,62 | -0,46% | 320.206,00 |
| 17.04.2025 | 8,44 | 8,71 | 8,38 | 8,66 | 3,34% | 235.158,00 |
| 16.04.2025 | 8,05 | 8,38 | 8,05 | 8,38 | 1,09% | 233.825,00 |
| 15.04.2025 | 8,19 | 8,32 | 7,94 | 8,29 | 2,47% | 215.849,00 |
| 14.04.2025 | 8,18 | 8,30 | 7,80 | 8,09 | 0,00% | 242.016,00 |
| 11.04.2025 | 7,57 | 8,12 | 7,48 | 8,09 | 7,29% | 287.970,00 |
| 10.04.2025 | 7,63 | 7,71 | 7,36 | 7,54 | -4,80% | 313.699,00 |
| 09.04.2025 | 7,04 | 8,01 | 6,94 | 7,92 | 12,66% | 500.333,00 |
| 08.04.2025 | 7,75 | 7,80 | 6,94 | 7,03 | -5,76% | 389.002,00 |
| 07.04.2025 | 6,81 | 7,67 | 6,75 | 7,46 | 6,27% | 469.868,00 |
| 04.04.2025 | 7,30 | 7,47 | 6,88 | 7,02 | -8,24% | 401.426,00 |
| 03.04.2025 | 7,62 | 7,85 | 7,52 | 7,65 | -4,85% | 1.355.053,00 |
| 02.04.2025 | 7,80 | 8,15 | 7,74 | 8,04 | 1,39% | 567.546,00 |
| 01.04.2025 | 7,70 | 7,93 | 7,50 | 7,93 | 3,39% | 303.574,00 |
| 31.03.2025 | 7,87 | 7,92 | 7,62 | 7,67 | -4,60% | 423.070,00 |
| 28.03.2025 | 8,44 | 8,76 | 8,03 | 8,04 | -5,30% | 305.560,00 |
| 27.03.2025 | 8,61 | 8,79 | 8,35 | 8,49 | -1,74% | 227.547,00 |
| 26.03.2025 | 8,80 | 8,90 | 8,63 | 8,64 | -1,82% | 136.750,00 |
| 25.03.2025 | 8,95 | 9,04 | 8,79 | 8,80 | -1,79% | 175.420,00 |
| 24.03.2025 | 9,10 | 9,10 | 8,75 | 8,96 | 2,63% | 295.683,00 |
| 21.03.2025 | 8,53 | 8,85 | 8,40 | 8,73 | 0,81% | 748.775,00 |
| 20.03.2025 | 8,63 | 8,92 | 8,61 | 8,66 | -1,25% | 196.746,00 |
| 19.03.2025 | 8,66 | 8,85 | 8,61 | 8,77 | 1,62% | 149.401,00 |
| 18.03.2025 | 8,87 | 8,90 | 8,62 | 8,63 | -4,22% | 206.701,00 |
| 17.03.2025 | 8,48 | 9,04 | 8,47 | 9,01 | 6,00% | 263.449,00 |
| 14.03.2025 | 8,44 | 8,66 | 8,34 | 8,50 | 1,92% | 258.393,00 |
| 13.03.2025 | 8,80 | 8,83 | 8,32 | 8,34 | -5,76% | 245.808,00 |
| 12.03.2025 | 9,03 | 9,10 | 8,80 | 8,85 | -0,56% | 210.714,00 |
| 11.03.2025 | 8,87 | 9,12 | 8,81 | 8,90 | 0,11% | 269.375,00 |
| 10.03.2025 | 9,08 | 9,27 | 8,80 | 8,89 | -5,12% | 331.890,00 |
| 07.03.2025 | 9,16 | 9,41 | 9,01 | 9,37 | 1,74% | 253.223,00 |
| 06.03.2025 | 9,26 | 9,57 | 9,13 | 9,21 | -1,50% | 346.946,00 |
| 05.03.2025 | 9,14 | 9,43 | 9,01 | 9,35 | 3,09% | 402.416,00 |
| 04.03.2025 | 8,90 | 9,25 | 8,68 | 9,07 | 1,91% | 754.926,00 |
| 03.03.2025 | 9,22 | 9,42 | 8,84 | 8,90 | -1,55% | 484.968,00 |
| 28.02.2025 | 9,11 | 9,15 | 8,75 | 9,04 | -1,20% | 288.744,00 |
| 27.02.2025 | 9,23 | 9,60 | 9,08 | 9,15 | 1,89% | 430.460,00 |
| 26.02.2025 | 9,92 | 9,95 | 8,97 | 8,98 | -10,47% | 771.779,00 |
| 25.02.2025 | 10,20 | 10,36 | 9,95 | 10,03 | -1,96% | 372.482,00 |
| 24.02.2025 | 10,53 | 10,57 | 10,22 | 10,23 | -2,48% | 399.678,00 |
| 21.02.2025 | 10,70 | 10,71 | 10,41 | 10,49 | -0,66% | 405.793,00 |
| 20.02.2025 | 10,86 | 10,91 | 10,48 | 10,56 | -3,12% | 293.565,00 |
| 19.02.2025 | 10,95 | 10,96 | 10,65 | 10,90 | -0,46% | 248.493,00 |
| 18.02.2025 | 10,78 | 11,01 | 10,76 | 10,95 | 2,82% | 377.688,00 |
| 14.02.2025 | 10,81 | 10,92 | 10,60 | 10,65 | -0,84% | 222.302,00 |
| 13.02.2025 | 10,96 | 11,28 | 10,66 | 10,74 | -0,65% | 247.834,00 |
| 12.02.2025 | 10,58 | 10,90 | 10,50 | 10,81 | 1,31% | 289.480,00 |
| 11.02.2025 | 10,78 | 10,78 | 10,50 | 10,67 | 0,00% | 364.714,00 |
| 10.02.2025 | 11,09 | 11,17 | 10,50 | 10,67 | -2,02% | 615.648,00 |
| 07.02.2025 | 12,00 | 12,08 | 10,71 | 10,89 | -19,27% | 1.227.036,00 |
| 06.02.2025 | 13,45 | 13,77 | 13,41 | 13,49 | 0,22% | 347.332,00 |