1,083€
-1,55%
Echtzeit-Aktienkurs NetDragon Websoft Holdings Ltd.
Bid:
Ask:
Aktienkurse zur NetDragon Websoft Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,10 | 1,11 | 1,07 | 1,08 | -1,64% | - |
| 22.05.2025 | 1,09 | 1,11 | 1,09 | 1,10 | 0,64% | - |
| 21.05.2025 | 1,11 | 1,11 | 1,09 | 1,09 | -1,40% | - |
| 20.05.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -0,94% | - |
| 19.05.2025 | 1,14 | 1,14 | 1,10 | 1,12 | -1,50% | - |
| 16.05.2025 | 1,15 | 1,15 | 1,12 | 1,14 | -1,13% | - |
| 15.05.2025 | 1,14 | 1,15 | 1,13 | 1,15 | 0,52% | - |
| 14.05.2025 | 1,14 | 1,16 | 1,14 | 1,14 | -0,04% | - |
| 13.05.2025 | 1,17 | 1,17 | 1,14 | 1,14 | -2,60% | 18,00 |
| 12.05.2025 | 1,15 | 1,18 | 1,14 | 1,17 | 2,94% | 193,00 |
| 09.05.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -1,08% | - |
| 08.05.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -0,09% | - |
| 07.05.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 0,70% | - |
| 06.05.2025 | 1,15 | 1,16 | 1,15 | 1,15 | -0,30% | - |
| 05.05.2025 | 1,15 | 1,15 | 1,14 | 1,15 | 0,04% | - |
| 02.05.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 1,77% | - |
| 30.04.2025 | 1,13 | 1,13 | 1,11 | 1,13 | 0,00% | - |
| 29.04.2025 | 1,13 | 1,13 | 1,12 | 1,13 | 0,18% | 33,00 |
| 28.04.2025 | 1,13 | 1,14 | 1,12 | 1,13 | 0,04% | - |
| 25.04.2025 | 1,15 | 1,15 | 1,12 | 1,13 | -2,21% | - |
| 24.04.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 2,63% | - |
| 23.04.2025 | 1,11 | 1,14 | 1,11 | 1,12 | 0,90% | - |
| 22.04.2025 | 1,10 | 1,11 | 1,07 | 1,11 | 4,36% | - |
| 17.04.2025 | 1,10 | 1,10 | 1,06 | 1,07 | 1,62% | - |
| 16.04.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -4,24% | 3,00 |
| 15.04.2025 | 1,11 | 1,11 | 1,08 | 1,10 | -0,50% | - |
| 14.04.2025 | 1,14 | 1,14 | 1,09 | 1,10 | -1,39% | - |
| 11.04.2025 | 1,13 | 1,14 | 1,09 | 1,12 | 0,27% | - |
| 10.04.2025 | 1,17 | 1,19 | 1,09 | 1,11 | -10,99% | - |
| 09.04.2025 | 1,12 | 1,25 | 1,12 | 1,25 | 11,80% | - |
| 08.04.2025 | 1,12 | 1,16 | 1,08 | 1,12 | -1,76% | - |
| 07.04.2025 | 1,13 | 1,17 | 1,09 | 1,14 | -7,70% | 213,00 |
| 04.04.2025 | 1,22 | 1,24 | 1,21 | 1,23 | 1,36% | 53,00 |
| 03.04.2025 | 1,26 | 1,26 | 1,21 | 1,22 | -3,22% | - |
| 02.04.2025 | 1,26 | 1,26 | 1,24 | 1,26 | 0,24% | - |
| 01.04.2025 | 1,19 | 1,26 | 1,19 | 1,26 | 4,32% | - |
| 31.03.2025 | 1,19 | 1,22 | 1,17 | 1,20 | 0,88% | 45,00 |
| 28.03.2025 | 1,22 | 1,22 | 1,19 | 1,19 | -1,89% | 344,00 |
| 27.03.2025 | 1,42 | 1,42 | 1,22 | 1,22 | -14,19% | - |
| 26.03.2025 | 1,41 | 1,43 | 1,40 | 1,42 | 0,53% | - |
| 25.03.2025 | 1,41 | 1,41 | 1,39 | 1,41 | -0,39% | 46,00 |
| 24.03.2025 | 1,41 | 1,42 | 1,38 | 1,41 | 0,39% | - |
| 21.03.2025 | 1,43 | 1,43 | 1,39 | 1,41 | -1,30% | - |
| 20.03.2025 | 1,48 | 1,48 | 1,42 | 1,43 | -3,35% | - |
| 19.03.2025 | 1,47 | 1,48 | 1,45 | 1,48 | 0,24% | - |
| 18.03.2025 | 1,46 | 1,48 | 1,46 | 1,47 | 0,89% | - |
| 17.03.2025 | 1,47 | 1,47 | 1,44 | 1,46 | -0,38% | - |
| 14.03.2025 | 1,45 | 1,47 | 1,45 | 1,47 | 1,42% | - |
| 13.03.2025 | 1,47 | 1,47 | 1,43 | 1,45 | -1,73% | - |
| 12.03.2025 | 1,49 | 1,49 | 1,45 | 1,47 | 0,82% | - |
| 11.03.2025 | 1,45 | 1,48 | 1,45 | 1,46 | 0,48% | - |
| 10.03.2025 | 1,50 | 1,50 | 1,45 | 1,45 | -3,30% | - |
| 07.03.2025 | 1,48 | 1,51 | 1,47 | 1,50 | 1,38% | - |
| 06.03.2025 | 1,45 | 1,49 | 1,45 | 1,48 | 2,46% | - |
| 05.03.2025 | 1,46 | 1,49 | 1,42 | 1,45 | 2,08% | - |
| 04.03.2025 | 1,38 | 1,45 | 1,38 | 1,42 | 2,68% | - |
| 03.03.2025 | 1,42 | 1,42 | 1,38 | 1,38 | -2,82% | - |
| 28.02.2025 | 1,53 | 1,53 | 1,40 | 1,42 | -7,44% | - |
| 27.02.2025 | 1,53 | 1,56 | 1,51 | 1,53 | 0,13% | - |
| 26.02.2025 | 1,53 | 1,55 | 1,50 | 1,53 | 1,59% | - |
| 25.02.2025 | 1,51 | 1,53 | 1,49 | 1,51 | -0,50% | - |
| 24.02.2025 | 1,53 | 1,57 | 1,51 | 1,51 | -0,88% | 3,00 |
| 21.02.2025 | 1,45 | 1,56 | 1,45 | 1,53 | 5,13% | 8,00 |
| 20.02.2025 | 1,42 | 1,52 | 1,42 | 1,45 | 2,58% | - |
| 19.02.2025 | 1,41 | 1,43 | 1,40 | 1,42 | 0,18% | 16,00 |
| 18.02.2025 | 1,39 | 1,44 | 1,39 | 1,41 | 1,65% | 52,00 |
| 17.02.2025 | 1,37 | 1,42 | 1,37 | 1,39 | 1,64% | 17,00 |
| 14.02.2025 | 1,33 | 1,40 | 1,33 | 1,37 | 3,24% | - |
| 13.02.2025 | 1,35 | 1,39 | 1,33 | 1,33 | -1,60% | 2.050,00 |
| 12.02.2025 | 1,34 | 1,37 | 1,34 | 1,35 | 0,94% | - |
| 11.02.2025 | 1,37 | 1,37 | 1,33 | 1,34 | -2,91% | 33,00 |
| 10.02.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 2,08% | - |
| 07.02.2025 | 1,32 | 1,37 | 1,32 | 1,35 | 2,28% | - |
| 06.02.2025 | 1,27 | 1,33 | 1,27 | 1,32 | 3,38% | - |
| 05.02.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -0,74% | - |
| 04.02.2025 | 1,28 | 1,30 | 1,28 | 1,28 | 0,71% | - |
| 03.02.2025 | 1,25 | 1,29 | 1,25 | 1,27 | 1,63% | - |
| 31.01.2025 | 1,26 | 1,26 | 1,25 | 1,25 | 0,00% | - |
| 30.01.2025 | 1,26 | 1,26 | 1,25 | 1,25 | 0,00% | - |
| 29.01.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,08% | - |
| 28.01.2025 | 1,26 | 1,26 | 1,25 | 1,26 | -0,16% | 312,00 |
| 27.01.2025 | 1,23 | 1,26 | 1,21 | 1,26 | 2,11% | - |
| 24.01.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -1,01% | - |
| 23.01.2025 | 1,25 | 1,25 | 1,23 | 1,24 | -0,32% | - |
| 22.01.2025 | 1,28 | 1,28 | 1,24 | 1,25 | -2,35% | - |
| 21.01.2025 | 1,27 | 1,28 | 1,26 | 1,28 | 0,75% | - |
| 20.01.2025 | 1,27 | 1,28 | 1,27 | 1,27 | 0,04% | - |
| 17.01.2025 | 1,25 | 1,27 | 1,25 | 1,27 | 1,12% | - |
| 16.01.2025 | 1,25 | 1,26 | 1,25 | 1,25 | 0,36% | - |
| 15.01.2025 | 1,22 | 1,26 | 1,22 | 1,25 | 2,34% | - |
| 14.01.2025 | 1,21 | 1,23 | 1,20 | 1,22 | 1,67% | 5,00 |
| 13.01.2025 | 1,18 | 1,20 | 1,17 | 1,20 | 1,87% | - |
| 10.01.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -1,71% | - |
| 09.01.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 0,80% | - |
| 08.01.2025 | 1,19 | 1,19 | 1,18 | 1,19 | 0,00% | - |
| 07.01.2025 | 1,23 | 1,23 | 1,18 | 1,19 | -1,78% | - |
| 06.01.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -1,82% | - |
| 03.01.2025 | 1,23 | 1,24 | 1,22 | 1,23 | 0,08% | - |
| 02.01.2025 | 1,25 | 1,25 | 1,22 | 1,23 | -1,75% | 30,00 |
| 30.12.2024 | 1,25 | 1,28 | 1,25 | 1,25 | 1,17% | - |