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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,12 | 1,20 | 1,07 | 1,11 | 8,29% | 190.334,00 |
| 28.05.2026 | 1,05 | 1,11 | 1,00 | 1,03 | -5,09% | 89.962,00 |
| 27.05.2026 | 1,05 | 1,09 | 1,03 | 1,08 | 0,00% | 41.680,00 |
| 26.05.2026 | 1,06 | 1,09 | 1,05 | 1,08 | 0,47% | 32.699,00 |
| 22.05.2026 | 0,98 | 1,16 | 0,98 | 1,08 | -10,42% | 161.265,00 |
| 21.05.2026 | 1,23 | 1,27 | 1,20 | 1,20 | -3,23% | 50.778,00 |
| 20.05.2026 | 1,26 | 1,27 | 1,21 | 1,24 | -3,88% | 48.777,00 |
| 19.05.2026 | 1,31 | 1,34 | 1,29 | 1,29 | -2,27% | 23.913,00 |
| 18.05.2026 | 1,31 | 1,38 | 1,21 | 1,32 | -0,75% | 55.159,00 |
| 15.05.2026 | 1,37 | 1,38 | 1,31 | 1,33 | -1,85% | 28.719,00 |
| 14.05.2026 | 1,40 | 1,45 | 1,32 | 1,36 | -4,58% | 40.747,00 |
| 13.05.2026 | 1,31 | 1,45 | 1,30 | 1,42 | 7,58% | 43.290,00 |
| 12.05.2026 | 1,38 | 1,38 | 1,23 | 1,32 | -4,35% | 84.747,00 |
| 11.05.2026 | 1,44 | 1,44 | 1,35 | 1,38 | -5,48% | 66.562,00 |
| 08.05.2026 | 1,52 | 1,54 | 1,41 | 1,46 | -4,58% | 51.379,00 |
| 07.05.2026 | 1,57 | 1,60 | 1,52 | 1,53 | -4,38% | 65.887,00 |
| 06.05.2026 | 1,59 | 1,64 | 1,55 | 1,60 | 0,00% | 71.290,00 |
| 05.05.2026 | 1,48 | 1,64 | 1,47 | 1,60 | 2,56% | 97.276,00 |
| 04.05.2026 | 1,51 | 1,57 | 1,49 | 1,56 | 0,65% | 90.957,00 |
| 01.05.2026 | 1,46 | 1,56 | 1,44 | 1,55 | 4,73% | 76.610,00 |
| 30.04.2026 | 1,53 | 1,58 | 1,44 | 1,48 | -7,50% | 63.994,00 |
| 29.04.2026 | 1,48 | 1,70 | 1,45 | 1,60 | 15,11% | 344.165,00 |
| 28.04.2026 | 1,45 | 1,45 | 1,34 | 1,39 | -3,47% | 51.019,00 |
| 27.04.2026 | 1,39 | 1,45 | 1,35 | 1,44 | 1,77% | 59.753,00 |
| 24.04.2026 | 1,36 | 1,42 | 1,35 | 1,42 | 0,35% | 61.145,00 |
| 23.04.2026 | 1,42 | 1,42 | 1,37 | 1,41 | 0,71% | 10.404,00 |
| 22.04.2026 | 1,37 | 1,41 | 1,36 | 1,40 | 0,00% | 24.726,00 |
| 21.04.2026 | 1,38 | 1,43 | 1,38 | 1,40 | 1,45% | 30.885,00 |
| 20.04.2026 | 1,45 | 1,46 | 1,37 | 1,38 | -2,13% | 25.156,00 |
| 17.04.2026 | 1,43 | 1,47 | 1,39 | 1,41 | 2,17% | 58.621,00 |
| 16.04.2026 | 1,39 | 1,47 | 1,33 | 1,38 | -3,50% | 85.259,00 |
| 15.04.2026 | 1,33 | 1,52 | 1,33 | 1,43 | 7,52% | 137.892,00 |
| 14.04.2026 | 1,23 | 1,36 | 1,23 | 1,33 | 8,13% | 45.007,00 |
| 13.04.2026 | 1,21 | 1,23 | 1,16 | 1,23 | 2,50% | 31.375,00 |
| 10.04.2026 | 1,18 | 1,20 | 1,16 | 1,20 | 2,56% | 15.920,00 |
| 09.04.2026 | 1,18 | 1,18 | 1,15 | 1,17 | -0,18% | 11.075,00 |
| 08.04.2026 | 1,23 | 1,23 | 1,14 | 1,17 | 2,82% | 29.407,00 |
| 07.04.2026 | 1,12 | 1,27 | 1,05 | 1,14 | 2,70% | 89.458,00 |
| 06.04.2026 | 1,08 | 1,17 | 1,08 | 1,11 | 1,83% | 59.422,00 |
| 02.04.2026 | 1,06 | 1,10 | 1,06 | 1,09 | 0,00% | 16.058,00 |
| 01.04.2026 | 1,10 | 1,12 | 1,08 | 1,09 | -0,91% | 14.409,00 |
| 31.03.2026 | 1,07 | 1,10 | 1,05 | 1,10 | 2,33% | 16.083,00 |
| 30.03.2026 | 1,07 | 1,09 | 1,04 | 1,08 | -1,38% | 7.547,00 |
| 27.03.2026 | 1,09 | 1,14 | 1,09 | 1,09 | 0,00% | 20.819,00 |
| 26.03.2026 | 1,07 | 1,09 | 1,06 | 1,09 | 1,87% | 11.874,00 |
| 25.03.2026 | 1,08 | 1,09 | 1,06 | 1,07 | -3,60% | 20.496,00 |
| 24.03.2026 | 1,10 | 1,13 | 1,08 | 1,11 | 4,72% | 22.753,00 |
| 23.03.2026 | 1,05 | 1,09 | 1,04 | 1,06 | 1,92% | 25.241,00 |
| 20.03.2026 | 1,09 | 1,10 | 1,04 | 1,04 | -4,59% | 53.953,00 |
| 19.03.2026 | 1,12 | 1,13 | 1,09 | 1,09 | -6,84% | 14.108,00 |
| 18.03.2026 | 1,17 | 1,22 | 1,16 | 1,17 | -2,50% | 23.359,00 |
| 17.03.2026 | 1,18 | 1,20 | 1,14 | 1,20 | 5,26% | 71.127,00 |
| 16.03.2026 | 1,14 | 1,18 | 1,12 | 1,14 | 0,88% | 35.329,00 |
| 13.03.2026 | 1,16 | 1,17 | 1,10 | 1,13 | -6,61% | 19.368,00 |
| 12.03.2026 | 1,03 | 1,29 | 1,03 | 1,21 | 16,35% | 189.475,00 |
| 11.03.2026 | 1,01 | 1,09 | 1,01 | 1,04 | 1,96% | 29.266,00 |
| 10.03.2026 | 1,05 | 1,05 | 1,01 | 1,02 | -1,92% | 1.392.811,00 |
| 09.03.2026 | 1,06 | 1,07 | 1,03 | 1,04 | -2,80% | 1.392.811,00 |
| 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 | 0,90% | 1.392.811,00 |
| 04.03.2026 | 1,09 | 1,15 | 1,07 | 1,11 | 4,72% | 1.392.811,00 |
| 03.03.2026 | 1,14 | 1,15 | 1,03 | 1,06 | -7,83% | 1.392.811,00 |
| 02.03.2026 | 1,13 | 1,17 | 1,07 | 1,15 | -1,71% | 1.392.811,00 |
| 27.02.2026 | 1,15 | 1,20 | 1,09 | 1,17 | 2,63% | 1.392.811,00 |
| 26.02.2026 | 1,15 | 1,15 | 1,11 | 1,14 | -2,56% | 1.392.811,00 |
| 25.02.2026 | 1,11 | 1,17 | 1,11 | 1,17 | 12,50% | 1.392.811,00 |
| 24.02.2026 | 1,10 | 1,10 | 1,01 | 1,04 | -3,70% | 1.392.811,00 |
| 23.02.2026 | 1,14 | 1,14 | 1,06 | 1,08 | -3,57% | 1.392.811,00 |
| 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 | -3,92% | 60.343,00 |
| 22.01.2026 | 1,52 | 1,53 | 1,38 | 1,53 | 0,00% | 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 | -7,36% | 102.358,00 |
| 06.01.2026 | 1,60 | 1,69 | 1,60 | 1,63 | 2,52% | 58.635,00 |