0,197$
5,35%
Echtzeit-Aktienkurs Fangdd Network Group Ltd
Bid:
Ask:
Aktienkurse zur Fangdd Network Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1,53 | 1,58 | 1,51 | 1,55 | 2,65% | 43.147,00 |
| 07.01.2026 | 1,59 | 1,60 | 1,51 | 1,51 | -8,48% | 102.338,00 |
| 06.01.2026 | 1,60 | 1,69 | 1,60 | 1,65 | 4,43% | 58.635,00 |
| 05.01.2026 | 1,59 | 1,62 | 1,56 | 1,58 | 0,64% | 63.245,00 |
| 02.01.2026 | 1,53 | 1,60 | 1,53 | 1,57 | 7,53% | 61.438,00 |
| 31.12.2025 | 1,56 | 1,63 | 1,45 | 1,46 | -6,41% | 104.545,00 |
| 30.12.2025 | 1,66 | 1,73 | 1,56 | 1,56 | -0,64% | 121.289,00 |
| 29.12.2025 | 1,59 | 1,69 | 1,57 | 1,57 | -4,85% | 82.027,00 |
| 26.12.2025 | 1,69 | 1,70 | 1,64 | 1,65 | -4,07% | 25.479,00 |
| 24.12.2025 | 1,75 | 1,77 | 1,68 | 1,72 | 3,61% | 47.803,00 |
| 23.12.2025 | 1,71 | 1,74 | 1,65 | 1,66 | -4,60% | 49.582,00 |
| 22.12.2025 | 1,72 | 1,78 | 1,71 | 1,74 | 3,57% | 45.832,00 |
| 19.12.2025 | 1,62 | 1,70 | 1,60 | 1,68 | 4,35% | 89.829,00 |
| 18.12.2025 | 1,64 | 1,68 | 1,60 | 1,61 | 0,00% | 107.422,00 |
| 17.12.2025 | 1,74 | 1,75 | 1,61 | 1,61 | -5,85% | 71.942,00 |
| 16.12.2025 | 1,72 | 1,76 | 1,69 | 1,71 | 0,59% | 89.230,00 |
| 15.12.2025 | 1,96 | 1,96 | 1,70 | 1,70 | -12,82% | 106.470,00 |
| 12.12.2025 | 2,02 | 2,08 | 1,90 | 1,95 | -5,80% | 133.837,00 |
| 11.12.2025 | 2,22 | 2,22 | 2,01 | 2,07 | -10,00% | 122.651,00 |
| 10.12.2025 | 2,07 | 2,44 | 2,06 | 2,30 | 22,99% | 791.133,00 |
| 09.12.2025 | 1,89 | 1,92 | 1,86 | 1,87 | -1,58% | 52.481,00 |
| 08.12.2025 | 2,03 | 2,07 | 1,87 | 1,90 | -8,65% | 127.307,00 |
| 05.12.2025 | 2,05 | 2,18 | 2,00 | 2,08 | 1,46% | 71.052,00 |
| 04.12.2025 | 1,89 | 2,09 | 1,87 | 2,05 | 7,89% | 74.438,00 |
| 03.12.2025 | 1,85 | 1,92 | 1,81 | 1,90 | 2,70% | 42.268,00 |
| 02.12.2025 | 1,83 | 1,85 | 1,78 | 1,85 | 0,54% | 36.369,00 |
| 01.12.2025 | 1,83 | 1,87 | 1,81 | 1,84 | 1,66% | 43.966,00 |
| 28.11.2025 | 1,76 | 1,92 | 1,72 | 1,81 | 4,02% | 85.085,00 |
| 26.11.2025 | 1,72 | 1,78 | 1,72 | 1,74 | -0,57% | 52.001,00 |
| 25.11.2025 | 1,75 | 1,78 | 1,66 | 1,75 | -2,23% | 61.374,00 |
| 24.11.2025 | 1,76 | 1,80 | 1,71 | 1,79 | 6,55% | 40.406,00 |
| 21.11.2025 | 1,67 | 1,72 | 1,63 | 1,68 | 0,60% | 64.243,00 |
| 20.11.2025 | 1,83 | 1,88 | 1,66 | 1,67 | -2,91% | 148.237,00 |
| 19.11.2025 | 1,83 | 1,88 | 1,72 | 1,72 | -2,27% | 77.619,00 |
| 18.11.2025 | 1,78 | 1,82 | 1,73 | 1,76 | -2,22% | 66.847,00 |
| 17.11.2025 | 1,81 | 1,88 | 1,77 | 1,80 | -0,55% | 46.843,00 |
| 14.11.2025 | 1,78 | 1,88 | 1,78 | 1,81 | -0,55% | 51.253,00 |
| 13.11.2025 | 1,87 | 1,91 | 1,76 | 1,82 | -5,21% | 129.604,00 |
| 12.11.2025 | 2,01 | 2,01 | 1,84 | 1,92 | -1,54% | 79.073,00 |
| 11.11.2025 | 2,20 | 2,20 | 1,91 | 1,95 | -8,45% | 178.809,00 |
| 10.11.2025 | 1,99 | 2,18 | 1,96 | 2,13 | 8,67% | 168.782,00 |
| 07.11.2025 | 1,99 | 2,03 | 1,88 | 1,96 | -2,49% | 128.193,00 |
| 06.11.2025 | 1,92 | 2,13 | 1,90 | 2,01 | 6,91% | 307.534,00 |
| 05.11.2025 | 1,80 | 1,91 | 1,78 | 1,88 | 5,32% | 71.950,00 |
| 04.11.2025 | 1,87 | 1,94 | 1,75 | 1,79 | -4,55% | 93.753,00 |
| 03.11.2025 | 2,00 | 2,00 | 1,87 | 1,87 | -5,08% | 98.904,00 |
| 31.10.2025 | 1,85 | 1,99 | 1,83 | 1,97 | 4,23% | 85.306,00 |
| 30.10.2025 | 1,90 | 1,98 | 1,84 | 1,89 | -0,26% | 140.051,00 |
| 29.10.2025 | 1,99 | 2,08 | 1,85 | 1,90 | -5,72% | 181.244,00 |
| 28.10.2025 | 2,20 | 2,26 | 1,90 | 2,01 | -9,87% | 365.505,00 |
| 27.10.2025 | 2,28 | 2,28 | 2,14 | 2,23 | -0,45% | 254.282,00 |
| 24.10.2025 | 2,34 | 2,45 | 2,20 | 2,24 | -3,45% | 454.577,00 |
| 23.10.2025 | 2,42 | 2,53 | 2,28 | 2,32 | 1,31% | 339.109,00 |
| 22.10.2025 | 2,63 | 2,68 | 2,29 | 2,29 | -15,19% | 392.571,00 |
| 21.10.2025 | 2,87 | 2,88 | 2,70 | 2,70 | -7,22% | 111.621,00 |
| 20.10.2025 | 2,70 | 2,91 | 2,63 | 2,91 | 10,65% | 250.075,00 |
| 17.10.2025 | 2,76 | 2,79 | 2,60 | 2,63 | -5,73% | 186.407,00 |
| 16.10.2025 | 3,13 | 3,17 | 2,78 | 2,79 | -11,15% | 457.644,00 |
| 15.10.2025 | 3,20 | 3,21 | 3,03 | 3,14 | 1,95% | 234.163,00 |
| 14.10.2025 | 3,13 | 3,38 | 3,02 | 3,08 | -3,45% | 457.424,00 |
| 13.10.2025 | 3,36 | 3,44 | 3,15 | 3,19 | -5,06% | 383.977,00 |
| 10.10.2025 | 3,58 | 3,58 | 3,21 | 3,36 | -5,62% | 535.347,00 |
| 09.10.2025 | 4,06 | 4,10 | 3,50 | 3,56 | -8,72% | 923.725,00 |
| 08.10.2025 | 3,62 | 4,01 | 3,40 | 3,90 | 11,43% | 1.241.815,00 |
| 07.10.2025 | 3,28 | 3,50 | 3,14 | 3,50 | 3,86% | 783.794,00 |
| 06.10.2025 | 3,24 | 3,44 | 3,02 | 3,37 | 0,90% | 651.059,00 |
| 02.10.2025 | 3,54 | 3,60 | 3,33 | 3,34 | -4,30% | 542.703,00 |
| 01.10.2025 | 3,48 | 3,65 | 3,44 | 3,49 | 1,75% | 486.945,00 |
| 30.09.2025 | 3,51 | 3,78 | 3,42 | 3,43 | 2,08% | 992.852,00 |
| 29.09.2025 | 3,40 | 3,68 | 3,35 | 3,36 | 1,82% | 629.483,00 |
| 26.09.2025 | 3,38 | 3,46 | 3,30 | 3,30 | -3,79% | 324.809,00 |
| 25.09.2025 | 3,76 | 3,79 | 3,21 | 3,43 | -11,37% | 813.468,00 |
| 24.09.2025 | 3,86 | 3,90 | 3,70 | 3,87 | 4,88% | 590.252,00 |
| 23.09.2025 | 4,22 | 4,30 | 3,67 | 3,69 | -13,38% | 1.089.398,00 |
| 22.09.2025 | 3,70 | 4,33 | 3,50 | 4,26 | 15,14% | 1.516.032,00 |
| 19.09.2025 | 3,85 | 3,92 | 3,56 | 3,70 | -7,50% | 1.053.097,00 |
| 18.09.2025 | 3,22 | 4,07 | 3,04 | 4,00 | 23,46% | 3.115.294,00 |
| 17.09.2025 | 3,22 | 3,50 | 3,03 | 3,24 | 2,86% | 1.341.954,00 |
| 16.09.2025 | 3,14 | 3,59 | 3,11 | 3,15 | 2,61% | 1.517.278,00 |
| 15.09.2025 | 3,33 | 3,33 | 3,00 | 3,07 | -9,17% | 968.305,00 |
| 12.09.2025 | 3,72 | 3,89 | 3,26 | 3,38 | -4,52% | 1.259.844,00 |
| 11.09.2025 | 3,64 | 3,65 | 3,15 | 3,54 | 4,42% | 1.800.397,00 |
| 10.09.2025 | 4,20 | 4,45 | 3,26 | 3,39 | -3,97% | 2.337.076,00 |
| 09.09.2025 | 4,13 | 4,52 | 3,24 | 3,53 | -30,37% | 3.372.122,00 |
| 08.09.2025 | 4,10 | 5,34 | 3,88 | 5,07 | 47,38% | 12.243.321,00 |
| 05.09.2025 | 2,72 | 4,14 | 2,72 | 3,44 | 32,82% | 24.773.574,00 |
| 04.09.2025 | 2,27 | 2,78 | 2,27 | 2,59 | 16,67% | 2.170.385,00 |
| 03.09.2025 | 2,61 | 2,80 | 2,20 | 2,22 | -14,94% | 1.653.336,00 |
| 02.09.2025 | 2,05 | 3,25 | 2,00 | 2,61 | 9,21% | 11.326.520,00 |
| 29.08.2025 | 1,54 | 2,62 | 1,54 | 2,39 | 53,21% | 39.624.329,00 |
| 28.08.2025 | 1,50 | 1,60 | 1,48 | 1,56 | 3,31% | 666.795,00 |
| 27.08.2025 | 1,51 | 1,60 | 1,46 | 1,51 | -1,95% | 345.858,00 |
| 26.08.2025 | 1,72 | 1,76 | 1,53 | 1,54 | -17,20% | 951.482,00 |
| 25.08.2025 | 1,45 | 2,26 | 1,42 | 1,86 | 28,28% | 18.388.159,00 |
| 22.08.2025 | 1,35 | 1,45 | 1,32 | 1,45 | 6,62% | 236.482,00 |
| 21.08.2025 | 1,30 | 1,38 | 1,24 | 1,36 | 3,41% | 149.539,00 |
| 20.08.2025 | 1,44 | 1,45 | 1,31 | 1,32 | -9,30% | 198.954,00 |
| 19.08.2025 | 1,52 | 1,52 | 1,39 | 1,45 | -4,61% | 129.751,00 |
| 18.08.2025 | 1,57 | 1,57 | 1,51 | 1,52 | 0,66% | 77.504,00 |
| 15.08.2025 | 1,67 | 1,67 | 1,48 | 1,51 | -8,48% | 333.824,00 |