1,164€
-2,68%
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 | -0,84% | - |
| 11.12.2025 | 1,18 | 1,20 | 1,18 | 1,20 | -0,42% | - |
| 10.12.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 2,04% | - |
| 09.12.2025 | 1,20 | 1,21 | 1,18 | 1,18 | -3,52% | - |
| 08.12.2025 | 1,22 | 1,23 | 1,22 | 1,22 | 0,99% | - |
| 05.12.2025 | 1,23 | 1,24 | 1,21 | 1,21 | -1,31% | - |
| 04.12.2025 | 1,23 | 1,23 | 1,22 | 1,22 | 0,66% | - |
| 03.12.2025 | 1,23 | 1,24 | 1,22 | 1,22 | -1,86% | - |
| 02.12.2025 | 1,25 | 1,27 | 1,24 | 1,24 | 2,14% | - |
| 01.12.2025 | 1,25 | 1,25 | 1,21 | 1,21 | -3,88% | - |
| 28.11.2025 | 1,25 | 1,27 | 1,25 | 1,26 | -0,16% | - |
| 27.11.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -1,33% | - |
| 26.11.2025 | 1,28 | 1,28 | 1,27 | 1,28 | -3,10% | - |
| 25.11.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 6,36% | - |
| 24.11.2025 | 1,26 | 1,27 | 1,24 | 1,24 | 0,24% | - |
| 21.11.2025 | 1,22 | 1,24 | 1,21 | 1,24 | 0,08% | - |
| 20.11.2025 | 1,24 | 1,26 | 1,24 | 1,24 | -1,04% | - |
| 19.11.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 0,97% | - |
| 18.11.2025 | 1,23 | 1,24 | 1,21 | 1,24 | 0,40% | - |
| 17.11.2025 | 1,25 | 1,26 | 1,24 | 1,24 | -2,22% | - |
| 14.11.2025 | 1,27 | 1,28 | 1,26 | 1,26 | -0,63% | - |
| 13.11.2025 | 1,29 | 1,30 | 1,27 | 1,27 | -3,20% | - |
| 12.11.2025 | 1,31 | 1,32 | 1,30 | 1,31 | 2,10% | - |
| 11.11.2025 | 1,31 | 1,33 | 1,29 | 1,29 | 1,18% | - |
| 10.11.2025 | 1,32 | 1,33 | 1,27 | 1,27 | -3,57% | - |
| 07.11.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,15% | - |
| 06.11.2025 | 1,33 | 1,33 | 1,31 | 1,32 | 1,00% | - |
| 05.11.2025 | 1,33 | 1,34 | 1,30 | 1,30 | -4,47% | - |
| 04.11.2025 | 1,36 | 1,37 | 1,35 | 1,36 | 0,52% | - |
| 03.11.2025 | 1,36 | 1,37 | 1,35 | 1,36 | 0,07% | - |
| 31.10.2025 | 1,36 | 1,36 | 1,35 | 1,36 | -3,21% | - |
| 30.10.2025 | 1,39 | 1,41 | 1,39 | 1,40 | -0,14% | - |
| 28.10.2025 | 1,39 | 1,41 | 1,39 | 1,40 | -1,20% | - |
| 27.10.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -0,35% | - |
| 24.10.2025 | 1,43 | 1,44 | 1,41 | 1,43 | 0,49% | - |
| 23.10.2025 | 1,40 | 1,42 | 1,39 | 1,42 | 3,96% | - |
| 22.10.2025 | 1,37 | 1,38 | 1,35 | 1,36 | 0,07% | - |
| 21.10.2025 | 1,37 | 1,38 | 1,32 | 1,36 | -1,09% | - |
| 20.10.2025 | 1,36 | 1,38 | 1,35 | 1,38 | 1,47% | - |
| 17.10.2025 | 1,35 | 1,37 | 1,32 | 1,36 | -1,95% | - |
| 16.10.2025 | 1,39 | 1,41 | 1,38 | 1,39 | -2,33% | - |
| 15.10.2025 | 1,43 | 1,44 | 1,38 | 1,42 | 0,07% | - |
| 14.10.2025 | 1,41 | 1,43 | 1,40 | 1,42 | -2,07% | - |
| 13.10.2025 | 1,43 | 1,45 | 1,41 | 1,45 | -3,08% | - |
| 10.10.2025 | 1,51 | 1,53 | 1,49 | 1,49 | -4,23% | - |
| 09.10.2025 | 1,54 | 1,57 | 1,53 | 1,56 | -1,76% | - |
| 08.10.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 2,65% | - |
| 06.10.2025 | 1,53 | 1,56 | 1,53 | 1,55 | 0,06% | - |
| 03.10.2025 | 1,53 | 1,55 | 1,52 | 1,55 | -3,07% | - |
| 02.10.2025 | 1,57 | 1,60 | 1,57 | 1,59 | -4,72% | - |
| 01.10.2025 | 1,68 | 1,70 | 1,67 | 1,67 | -0,48% | - |
| 30.09.2025 | 1,70 | 1,72 | 1,66 | 1,68 | -5,08% | - |
| 29.09.2025 | 1,78 | 1,79 | 1,74 | 1,77 | 10,83% | - |
| 26.09.2025 | 1,59 | 1,68 | 1,58 | 1,60 | 16,73% | - |
| 25.09.2025 | 1,39 | 1,39 | 1,37 | 1,37 | 0,81% | - |
| 24.09.2025 | 1,32 | 1,36 | 1,31 | 1,36 | 5,76% | - |
| 23.09.2025 | 1,25 | 1,29 | 1,25 | 1,28 | -1,00% | - |
| 22.09.2025 | 1,27 | 1,30 | 1,26 | 1,30 | 0,46% | - |
| 19.09.2025 | 1,25 | 1,29 | 1,25 | 1,29 | -1,22% | - |
| 18.09.2025 | 1,29 | 1,31 | 1,27 | 1,31 | 0,77% | - |
| 17.09.2025 | 1,25 | 1,30 | 1,25 | 1,30 | 2,45% | 4.000,00 |
| 16.09.2025 | 1,27 | 1,27 | 1,26 | 1,27 | -1,25% | - |
| 15.09.2025 | 1,29 | 1,31 | 1,28 | 1,28 | 5,95% | - |
| 11.09.2025 | 1,21 | 1,22 | 1,21 | 1,21 | 2,72% | - |
| 10.09.2025 | 1,18 | 1,19 | 1,17 | 1,18 | -3,05% | - |
| 09.09.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 0,41% | - |
| 08.09.2025 | 1,20 | 1,21 | 1,19 | 1,21 | 0,00% | - |
| 05.09.2025 | 1,19 | 1,28 | 1,19 | 1,21 | 2,72% | - |
| 04.09.2025 | 1,17 | 1,18 | 1,16 | 1,18 | 1,03% | - |
| 03.09.2025 | 1,17 | 1,17 | 1,16 | 1,17 | -0,09% | - |
| 02.09.2025 | 1,16 | 1,18 | 1,16 | 1,17 | -0,09% | - |
| 01.09.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 3,00% | - |
| 29.08.2025 | 1,16 | 1,16 | 1,13 | 1,13 | -11,34% | - |
| 28.08.2025 | 1,27 | 1,29 | 1,27 | 1,28 | -3,11% | - |
| 27.08.2025 | 1,33 | 1,33 | 1,31 | 1,32 | 0,15% | - |
| 26.08.2025 | 1,33 | 1,34 | 1,31 | 1,32 | 0,76% | - |
| 25.08.2025 | 1,30 | 1,32 | 1,30 | 1,31 | -1,21% | - |
| 22.08.2025 | 1,31 | 1,33 | 1,31 | 1,32 | 1,85% | - |
| 21.08.2025 | 1,30 | 1,30 | 1,29 | 1,30 | -0,84% | - |
| 20.08.2025 | 1,30 | 1,32 | 1,30 | 1,31 | -4,31% | - |
| 19.08.2025 | 1,36 | 1,37 | 1,36 | 1,37 | -3,39% | - |
| 18.08.2025 | 1,40 | 1,42 | 1,39 | 1,42 | 13,08% | - |
| 15.08.2025 | 1,26 | 1,27 | 1,25 | 1,25 | -1,26% | - |
| 14.08.2025 | 1,27 | 1,27 | 1,25 | 1,27 | 0,79% | - |
| 13.08.2025 | 1,25 | 1,27 | 1,24 | 1,26 | 2,19% | - |
| 12.08.2025 | 1,22 | 1,24 | 1,22 | 1,23 | 0,33% | - |
| 11.08.2025 | 1,22 | 1,24 | 1,22 | 1,23 | 0,24% | - |
| 08.08.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 0,16% | - |
| 07.08.2025 | 1,22 | 1,24 | 1,22 | 1,22 | 2,00% | - |
| 06.08.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -1,07% | - |
| 05.08.2025 | 1,21 | 1,22 | 1,21 | 1,21 | 2,19% | - |
| 04.08.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 1,80% | - |
| 01.08.2025 | 1,19 | 1,19 | 1,16 | 1,17 | -2,18% | - |
| 31.07.2025 | 1,21 | 1,26 | 1,19 | 1,19 | -1,32% | - |
| 30.07.2025 | 1,20 | 1,21 | 1,19 | 1,21 | 0,25% | - |
| 29.07.2025 | 1,20 | 1,22 | 1,19 | 1,21 | 0,17% | - |
| 28.07.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 0,00% | - |
| 25.07.2025 | 1,20 | 1,20 | 1,18 | 1,20 | -0,66% | - |
| 24.07.2025 | 1,20 | 1,22 | 1,20 | 1,21 | -0,16% | - |
| 23.07.2025 | 1,21 | 1,22 | 1,20 | 1,21 | 0,92% | - |