1,184€
-0,59%
Echtzeit-Aktienkurs NetDragon Websoft Holdings Ltd.
Bid:
Ask:
Aktienkurse zur NetDragon Websoft Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,19 | 1,20 | 1,18 | 1,19 | -0,50% | - |
| 11.12.2025 | 1,20 | 1,20 | 1,17 | 1,19 | -0,87% | - |
| 10.12.2025 | 1,19 | 1,20 | 1,19 | 1,20 | -0,50% | - |
| 09.12.2025 | 1,22 | 1,22 | 1,20 | 1,21 | -1,07% | 98,00 |
| 08.12.2025 | 1,22 | 1,23 | 1,22 | 1,22 | -1,05% | - |
| 05.12.2025 | 1,23 | 1,24 | 1,23 | 1,23 | 0,73% | - |
| 04.12.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -1,29% | - |
| 03.12.2025 | 1,26 | 1,26 | 1,23 | 1,24 | -1,90% | - |
| 02.12.2025 | 1,24 | 1,27 | 1,24 | 1,26 | 1,98% | - |
| 01.12.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -1,74% | - |
| 28.11.2025 | 1,26 | 1,27 | 1,25 | 1,26 | -0,16% | - |
| 27.11.2025 | 1,28 | 1,28 | 1,26 | 1,26 | -1,40% | - |
| 26.11.2025 | 1,33 | 1,33 | 1,27 | 1,28 | -3,25% | - |
| 25.11.2025 | 1,27 | 1,33 | 1,27 | 1,33 | 4,37% | 56,00 |
| 24.11.2025 | 1,23 | 1,27 | 1,23 | 1,27 | 3,63% | - |
| 21.11.2025 | 1,23 | 1,23 | 1,22 | 1,23 | -0,53% | 1.800,00 |
| 20.11.2025 | 1,25 | 1,26 | 1,23 | 1,23 | -1,68% | - |
| 19.11.2025 | 1,20 | 1,25 | 1,20 | 1,25 | 3,64% | - |
| 18.11.2025 | 1,23 | 1,23 | 1,20 | 1,21 | -2,70% | - |
| 17.11.2025 | 1,25 | 1,26 | 1,24 | 1,24 | -0,32% | - |
| 14.11.2025 | 1,27 | 1,27 | 1,24 | 1,25 | -2,39% | - |
| 13.11.2025 | 1,31 | 1,31 | 1,28 | 1,28 | -2,85% | 243,00 |
| 12.11.2025 | 1,31 | 1,32 | 1,31 | 1,31 | 0,38% | - |
| 11.11.2025 | 1,30 | 1,32 | 1,30 | 1,31 | -0,87% | - |
| 10.11.2025 | 1,33 | 1,33 | 1,32 | 1,32 | 1,38% | - |
| 07.11.2025 | 1,31 | 1,33 | 1,29 | 1,30 | -0,91% | - |
| 06.11.2025 | 1,32 | 1,33 | 1,31 | 1,31 | -0,60% | - |
| 05.11.2025 | 1,35 | 1,35 | 1,32 | 1,32 | -2,29% | - |
| 04.11.2025 | 1,35 | 1,36 | 1,34 | 1,35 | -0,73% | 2,00 |
| 03.11.2025 | 1,34 | 1,37 | 1,34 | 1,36 | 1,41% | - |
| 31.10.2025 | 1,39 | 1,39 | 1,34 | 1,34 | -2,92% | 201,00 |
| 30.10.2025 | 1,40 | 1,40 | 1,38 | 1,39 | -1,18% | - |
| 29.10.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 1,01% | - |
| 28.10.2025 | 1,42 | 1,42 | 1,38 | 1,39 | -2,53% | - |
| 27.10.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 0,74% | - |
| 24.10.2025 | 1,39 | 1,44 | 1,39 | 1,41 | 1,40% | 4.800,00 |
| 23.10.2025 | 1,36 | 1,41 | 1,36 | 1,39 | 2,28% | - |
| 22.10.2025 | 1,36 | 1,38 | 1,35 | 1,36 | -0,15% | - |
| 21.10.2025 | 1,36 | 1,40 | 1,36 | 1,36 | 0,40% | - |
| 20.10.2025 | 1,36 | 1,37 | 1,35 | 1,36 | -0,40% | 11,00 |
| 17.10.2025 | 1,36 | 1,37 | 1,33 | 1,36 | -2,15% | - |
| 16.10.2025 | 1,42 | 1,42 | 1,38 | 1,39 | -1,62% | - |
| 15.10.2025 | 1,42 | 1,44 | 1,41 | 1,42 | -0,42% | - |
| 14.10.2025 | 1,42 | 1,43 | 1,40 | 1,42 | -1,45% | - |
| 13.10.2025 | 1,44 | 1,45 | 1,42 | 1,44 | -3,22% | 262,00 |
| 10.10.2025 | 1,54 | 1,54 | 1,49 | 1,49 | -4,02% | 39,00 |
| 09.10.2025 | 1,58 | 1,58 | 1,51 | 1,56 | -1,86% | - |
| 08.10.2025 | 1,55 | 1,59 | 1,55 | 1,58 | 2,13% | - |
| 07.10.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 1,01% | - |
| 06.10.2025 | 1,54 | 1,55 | 1,53 | 1,54 | -0,36% | - |
| 03.10.2025 | 1,59 | 1,59 | 1,52 | 1,54 | -3,20% | - |
| 02.10.2025 | 1,67 | 1,67 | 1,58 | 1,59 | -5,69% | - |
| 30.09.2025 | 1,75 | 1,75 | 1,67 | 1,69 | -3,18% | 2.000,00 |
| 29.09.2025 | 1,59 | 1,84 | 1,59 | 1,74 | 9,75% | - |
| 26.09.2025 | 1,39 | 1,69 | 1,39 | 1,59 | 14,73% | 5.812,00 |
| 25.09.2025 | 1,34 | 1,41 | 1,34 | 1,39 | 3,01% | - |
| 24.09.2025 | 1,28 | 1,35 | 1,28 | 1,34 | 4,47% | - |
| 23.09.2025 | 1,30 | 1,30 | 1,26 | 1,29 | -0,96% | - |
| 22.09.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 2,65% | - |
| 19.09.2025 | 1,27 | 1,28 | 1,26 | 1,27 | -1,86% | - |
| 18.09.2025 | 1,27 | 1,33 | 1,27 | 1,29 | 1,86% | - |
| 17.09.2025 | 1,26 | 1,29 | 1,25 | 1,27 | -0,04% | 14,00 |
| 16.09.2025 | 1,29 | 1,29 | 1,26 | 1,27 | -1,82% | - |
| 15.09.2025 | 1,22 | 1,31 | 1,22 | 1,29 | 4,66% | - |
| 12.09.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 1,73% | - |
| 11.09.2025 | 1,17 | 1,22 | 1,17 | 1,21 | 2,67% | - |
| 10.09.2025 | 1,21 | 1,21 | 1,18 | 1,18 | -2,28% | - |
| 09.09.2025 | 1,21 | 1,22 | 1,20 | 1,21 | 0,12% | - |
| 08.09.2025 | 1,21 | 1,21 | 1,19 | 1,21 | -0,62% | - |
| 05.09.2025 | 1,18 | 1,22 | 1,18 | 1,21 | 3,23% | 134,00 |
| 04.09.2025 | 1,16 | 1,19 | 1,16 | 1,18 | 0,99% | - |
| 03.09.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -0,09% | - |
| 02.09.2025 | 1,17 | 1,17 | 1,15 | 1,17 | -0,34% | 61,00 |
| 01.09.2025 | 1,14 | 1,18 | 1,14 | 1,17 | 2,27% | - |
| 29.08.2025 | 1,27 | 1,27 | 1,14 | 1,14 | -10,03% | 469,00 |
| 28.08.2025 | 1,32 | 1,32 | 1,26 | 1,27 | -3,42% | 35,00 |
| 27.08.2025 | 1,32 | 1,34 | 1,30 | 1,32 | -0,11% | - |
| 26.08.2025 | 1,30 | 1,34 | 1,30 | 1,32 | 1,66% | 73,00 |
| 25.08.2025 | 1,32 | 1,32 | 1,29 | 1,30 | -2,00% | 709,00 |
| 22.08.2025 | 1,32 | 1,33 | 1,31 | 1,32 | 1,73% | - |
| 21.08.2025 | 1,30 | 1,31 | 1,29 | 1,30 | -0,80% | - |
| 20.08.2025 | 1,30 | 1,32 | 1,29 | 1,31 | -4,31% | - |
| 19.08.2025 | 1,42 | 1,42 | 1,36 | 1,37 | -3,39% | 211,00 |
| 18.08.2025 | 1,39 | 1,45 | 1,39 | 1,42 | 12,77% | 193,00 |
| 15.08.2025 | 1,27 | 1,27 | 1,25 | 1,26 | -0,98% | - |
| 14.08.2025 | 1,26 | 1,27 | 1,24 | 1,27 | 0,87% | - |
| 13.08.2025 | 1,23 | 1,26 | 1,23 | 1,26 | 2,03% | 4.200,00 |
| 12.08.2025 | 1,23 | 1,24 | 1,22 | 1,23 | 0,45% | - |
| 11.08.2025 | 1,23 | 1,24 | 1,22 | 1,23 | 0,20% | - |
| 08.08.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 0,12% | - |
| 07.08.2025 | 1,20 | 1,26 | 1,20 | 1,22 | 1,92% | - |
| 06.08.2025 | 1,21 | 1,22 | 1,20 | 1,20 | -1,03% | - |
| 05.08.2025 | 1,19 | 1,22 | 1,19 | 1,21 | 2,23% | - |
| 04.08.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 1,84% | - |
| 01.08.2025 | 1,21 | 1,21 | 1,16 | 1,17 | -3,64% | - |
| 31.07.2025 | 1,22 | 1,22 | 1,20 | 1,21 | -0,66% | - |
| 30.07.2025 | 1,22 | 1,22 | 1,20 | 1,22 | 0,12% | 410,00 |
| 29.07.2025 | 1,22 | 1,22 | 1,19 | 1,22 | 0,08% | - |
| 28.07.2025 | 1,21 | 1,22 | 1,19 | 1,22 | 0,08% | 12,00 |
| 25.07.2025 | 1,21 | 1,22 | 1,19 | 1,21 | 0,25% | 47,00 |