1,245€
0,12%
Echtzeit-Aktienkurs NetDragon Websoft Holdings Ltd.
Bid:
Ask:
Aktienkurse zur NetDragon Websoft Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1,24 | 1,25 | 1,23 | 1,25 | 0,16% | - |
| 16.07.2025 | 1,21 | 1,25 | 1,21 | 1,24 | 2,60% | 2,00 |
| 15.07.2025 | 1,22 | 1,22 | 1,19 | 1,21 | -0,33% | - |
| 14.07.2025 | 1,19 | 1,22 | 1,18 | 1,22 | 1,04% | - |
| 11.07.2025 | 1,21 | 1,22 | 1,20 | 1,20 | -0,62% | - |
| 10.07.2025 | 1,22 | 1,23 | 1,19 | 1,21 | -0,37% | 186,00 |
| 09.07.2025 | 1,17 | 1,26 | 1,17 | 1,22 | 4,29% | - |
| 08.07.2025 | 1,12 | 1,17 | 1,12 | 1,17 | 3,74% | - |
| 07.07.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -0,35% | - |
| 04.07.2025 | 1,14 | 1,14 | 1,12 | 1,13 | -1,44% | - |
| 03.07.2025 | 1,16 | 1,16 | 1,13 | 1,14 | -0,65% | - |
| 02.07.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -1,20% | - |
| 01.07.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,04% | - |
| 30.06.2025 | 1,15 | 1,19 | 1,15 | 1,16 | 0,60% | - |
| 27.06.2025 | 1,16 | 1,16 | 1,14 | 1,16 | -0,26% | - |
| 26.06.2025 | 1,15 | 1,17 | 1,15 | 1,16 | 0,74% | - |
| 25.06.2025 | 1,18 | 1,18 | 1,15 | 1,15 | -1,96% | - |
| 24.06.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 5,76% | - |
| 23.06.2025 | 1,11 | 1,11 | 1,10 | 1,11 | -0,09% | - |
| 20.06.2025 | 1,13 | 1,13 | 1,10 | 1,11 | -1,46% | - |
| 19.06.2025 | 1,15 | 1,15 | 1,13 | 1,13 | -2,08% | - |
| 18.06.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -0,22% | - |
| 17.06.2025 | 1,15 | 1,16 | 1,12 | 1,16 | 0,30% | - |
| 16.06.2025 | 1,20 | 1,20 | 1,13 | 1,15 | 0,83% | - |
| 13.06.2025 | 1,12 | 1,15 | 1,11 | 1,14 | 1,78% | 121,00 |
| 12.06.2025 | 1,12 | 1,13 | 1,10 | 1,12 | 1,72% | - |
| 11.06.2025 | 1,06 | 1,12 | 1,06 | 1,10 | 4,35% | - |
| 10.06.2025 | 1,04 | 1,06 | 1,04 | 1,06 | -6,58% | - |
| 09.06.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,76% | - |
| 06.06.2025 | 1,11 | 1,13 | 1,10 | 1,12 | 1,40% | - |
| 05.06.2025 | 1,10 | 1,12 | 1,10 | 1,11 | 0,73% | - |
| 04.06.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -0,90% | - |
| 03.06.2025 | 1,05 | 1,11 | 1,05 | 1,11 | 6,07% | - |
| 02.06.2025 | 1,08 | 1,08 | 1,03 | 1,05 | -3,19% | 180,00 |
| 30.05.2025 | 1,09 | 1,09 | 1,07 | 1,08 | -0,73% | - |
| 29.05.2025 | 1,08 | 1,11 | 1,08 | 1,09 | 0,51% | - |
| 28.05.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -0,73% | - |
| 27.05.2025 | 1,08 | 1,09 | 1,08 | 1,09 | 0,60% | 990,00 |
| 26.05.2025 | 1,08 | 1,08 | 1,07 | 1,08 | 0,46% | - |
| 23.05.2025 | 1,10 | 1,11 | 1,07 | 1,08 | -1,86% | - |
| 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% | - |