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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,06 | 1,07 | 1,03 | 1,04 | -2,80% | 26.709,00 |
| 06.03.2026 | 1,09 | 1,10 | 1,06 | 1,07 | -4,46% | 1.392.811,00 |
| 05.03.2026 | 1,13 | 1,13 | 1,09 | 1,12 | -0,88% | 1.392.811,00 |
| 04.03.2026 | 1,09 | 1,15 | 1,07 | 1,13 | 6,60% | 20.800,00 |
| 03.03.2026 | 1,14 | 1,15 | 1,03 | 1,06 | -9,40% | 39.707,00 |
| 02.03.2026 | 1,13 | 1,17 | 1,07 | 1,17 | 0,00% | 68.850,00 |
| 27.02.2026 | 1,15 | 1,20 | 1,09 | 1,17 | 1,74% | 51.185,00 |
| 26.02.2026 | 1,15 | 1,15 | 1,11 | 1,15 | -2,54% | 36.787,00 |
| 25.02.2026 | 1,11 | 1,18 | 1,11 | 1,18 | 10,28% | 75.450,00 |
| 24.02.2026 | 1,10 | 1,10 | 1,01 | 1,07 | -2,73% | 79.505,00 |
| 23.02.2026 | 1,14 | 1,14 | 1,06 | 1,10 | -1,79% | 54.392,00 |
| 20.02.2026 | 1,15 | 1,15 | 1,10 | 1,12 | -3,45% | 17.811,00 |
| 19.02.2026 | 1,12 | 1,16 | 1,12 | 1,16 | 2,65% | 23.434,00 |
| 18.02.2026 | 1,17 | 1,17 | 1,12 | 1,13 | -3,42% | 34.418,00 |
| 17.02.2026 | 1,17 | 1,19 | 1,14 | 1,17 | -1,68% | 39.075,00 |
| 13.02.2026 | 1,18 | 1,23 | 1,16 | 1,19 | 4,39% | 46.491,00 |
| 12.02.2026 | 1,25 | 1,25 | 1,10 | 1,14 | -8,80% | 140.139,00 |
| 11.02.2026 | 1,35 | 1,35 | 1,22 | 1,25 | -6,02% | 65.553,00 |
| 10.02.2026 | 1,34 | 1,39 | 1,32 | 1,33 | -1,48% | 95.165,00 |
| 09.02.2026 | 1,22 | 1,36 | 1,22 | 1,35 | 12,50% | 176.033,00 |
| 06.02.2026 | 1,20 | 1,22 | 1,14 | 1,20 | 1,69% | 82.344,00 |
| 05.02.2026 | 1,27 | 1,27 | 1,16 | 1,18 | -7,09% | 137.805,00 |
| 04.02.2026 | 1,35 | 1,36 | 1,25 | 1,27 | 0,40% | 86.344,00 |
| 03.02.2026 | 1,42 | 1,44 | 1,26 | 1,27 | -11,54% | 168.904,00 |
| 02.02.2026 | 1,38 | 1,52 | 1,35 | 1,43 | 1,42% | 144.912,00 |
| 30.01.2026 | 1,54 | 1,54 | 1,36 | 1,41 | -13,50% | 426.780,00 |
| 29.01.2026 | 1,59 | 1,94 | 1,48 | 1,63 | 18,12% | 4.254.946,00 |
| 28.01.2026 | 1,44 | 1,45 | 1,37 | 1,38 | -4,17% | 42.639,00 |
| 27.01.2026 | 1,46 | 1,46 | 1,40 | 1,44 | 1,41% | 27.701,00 |
| 26.01.2026 | 1,44 | 1,44 | 1,41 | 1,42 | -3,40% | 58.053,00 |
| 23.01.2026 | 1,50 | 1,50 | 1,41 | 1,47 | -2,65% | 60.343,00 |
| 22.01.2026 | 1,52 | 1,53 | 1,38 | 1,51 | -1,31% | 187.260,00 |
| 21.01.2026 | 1,51 | 1,55 | 1,50 | 1,53 | 2,00% | 47.776,00 |
| 20.01.2026 | 1,54 | 1,59 | 1,50 | 1,50 | -6,25% | 51.092,00 |
| 16.01.2026 | 1,57 | 1,62 | 1,55 | 1,60 | 0,63% | 38.082,00 |
| 15.01.2026 | 1,59 | 1,59 | 1,55 | 1,59 | 3,25% | 57.454,00 |
| 14.01.2026 | 1,57 | 1,57 | 1,54 | 1,54 | -1,28% | 41.928,00 |
| 13.01.2026 | 1,67 | 1,67 | 1,56 | 1,56 | -6,59% | 54.831,00 |
| 12.01.2026 | 1,55 | 1,68 | 1,55 | 1,67 | 4,38% | 75.490,00 |
| 09.01.2026 | 1,56 | 1,63 | 1,56 | 1,60 | 3,23% | 58.866,00 |
| 08.01.2026 | 1,53 | 1,58 | 1,51 | 1,55 | 2,65% | 49.418,00 |
| 07.01.2026 | 1,59 | 1,60 | 1,51 | 1,51 | -8,48% | 102.358,00 |
| 06.01.2026 | 1,60 | 1,69 | 1,60 | 1,65 | 3,77% | 58.635,00 |
| 05.01.2026 | 1,59 | 1,62 | 1,56 | 1,59 | 1,27% | 65.505,00 |