79,808$
-2,51%
Echtzeit-Aktienkurs NetEase
Bid:
Ask:
Aktienkurse zur NetEase Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 80,00 | 80,49 | 79,25 | 79,73 | -2,60% | 1.931.465,00 |
| 16.10.2024 | 83,00 | 83,39 | 81,75 | 81,86 | -0,23% | 1.485.128,00 |
| 15.10.2024 | 83,46 | 84,56 | 81,77 | 82,05 | -3,47% | 2.100.382,00 |
| 14.10.2024 | 85,40 | 86,99 | 84,75 | 85,00 | -3,79% | 1.876.343,00 |
| 11.10.2024 | 86,93 | 88,89 | 86,55 | 88,35 | 0,30% | 1.258.024,00 |
| 10.10.2024 | 88,77 | 89,36 | 87,08 | 88,09 | -1,11% | 1.772.719,00 |
| 09.10.2024 | 88,88 | 90,27 | 87,41 | 89,08 | -5,62% | 2.897.797,00 |
| 08.10.2024 | 93,55 | 95,67 | 93,00 | 94,38 | -5,19% | 2.327.805,00 |
| 07.10.2024 | 101,85 | 102,83 | 97,85 | 99,55 | -2,72% | 3.046.645,00 |
| 04.10.2024 | 103,00 | 103,31 | 100,60 | 102,33 | 0,85% | 1.440.297,00 |
| 03.10.2024 | 101,74 | 104,08 | 101,30 | 101,47 | -2,68% | 2.542.156,00 |
| 02.10.2024 | 103,00 | 104,40 | 100,46 | 104,26 | 7,92% | 4.519.147,00 |
| 01.10.2024 | 93,65 | 96,69 | 92,79 | 96,61 | 3,29% | 2.423.939,00 |
| 30.09.2024 | 97,16 | 97,19 | 93,42 | 93,53 | -0,05% | 3.250.263,00 |
| 27.09.2024 | 93,01 | 94,89 | 92,58 | 93,58 | 2,69% | 3.327.106,00 |
| 26.09.2024 | 94,31 | 94,48 | 89,31 | 91,13 | 4,88% | 4.529.818,00 |
| 25.09.2024 | 86,10 | 87,86 | 85,84 | 86,89 | -0,11% | 1.798.359,00 |
| 24.09.2024 | 85,94 | 87,09 | 84,47 | 86,99 | 8,08% | 2.755.318,00 |
| 23.09.2024 | 79,83 | 81,65 | 79,40 | 80,49 | 2,02% | 1.530.118,00 |
| 20.09.2024 | 79,67 | 80,05 | 78,82 | 78,90 | -0,70% | 1.172.223,00 |
| 19.09.2024 | 78,89 | 79,59 | 78,00 | 79,46 | 3,58% | 1.199.368,00 |
| 18.09.2024 | 77,29 | 78,00 | 76,64 | 76,71 | -0,40% | 505.455,00 |
| 17.09.2024 | 77,23 | 78,33 | 76,99 | 77,02 | 0,31% | 747.114,00 |
| 16.09.2024 | 77,37 | 77,70 | 76,60 | 76,78 | -0,70% | 1.393.719,00 |
| 13.09.2024 | 76,98 | 77,76 | 76,98 | 77,32 | 0,19% | 1.022.188,00 |
| 12.09.2024 | 77,93 | 78,28 | 76,96 | 77,18 | -1,25% | 1.020.485,00 |
| 11.09.2024 | 77,07 | 78,47 | 76,50 | 78,15 | 2,26% | 1.524.202,00 |
| 10.09.2024 | 77,00 | 77,27 | 75,85 | 76,42 | -1,44% | 1.815.457,00 |
| 09.09.2024 | 77,28 | 77,95 | 77,08 | 77,54 | -0,05% | 812.006,00 |
| 06.09.2024 | 78,02 | 78,26 | 77,19 | 77,58 | -1,26% | 1.209.338,00 |
| 05.09.2024 | 79,89 | 79,91 | 78,34 | 78,57 | -1,24% | 1.370.520,00 |
| 04.09.2024 | 79,00 | 80,22 | 78,90 | 79,56 | 2,00% | 1.364.797,00 |
| 03.09.2024 | 78,90 | 78,90 | 77,57 | 78,00 | -3,03% | 2.539.831,00 |
| 30.08.2024 | 81,81 | 81,81 | 80,18 | 80,44 | -0,11% | 1.863.245,00 |
| 29.08.2024 | 81,19 | 81,50 | 80,47 | 80,53 | 0,20% | 1.854.141,00 |
| 28.08.2024 | 82,64 | 83,24 | 80,30 | 80,37 | -3,78% | 1.806.627,00 |
| 27.08.2024 | 83,64 | 84,34 | 83,08 | 83,53 | 1,26% | 1.329.042,00 |
| 26.08.2024 | 81,49 | 82,59 | 81,28 | 82,49 | 0,50% | 1.872.395,00 |
| 23.08.2024 | 82,37 | 82,52 | 80,63 | 82,08 | -0,17% | 3.422.936,00 |
| 22.08.2024 | 85,43 | 85,70 | 80,83 | 82,22 | -11,20% | 7.253.848,00 |
| 21.08.2024 | 90,87 | 92,68 | 90,57 | 92,59 | 2,63% | 1.435.117,00 |
| 20.08.2024 | 91,04 | 91,41 | 89,85 | 90,22 | -2,52% | 1.475.220,00 |
| 19.08.2024 | 90,20 | 92,95 | 90,20 | 92,55 | 2,94% | 1.586.483,00 |
| 16.08.2024 | 88,90 | 90,41 | 88,82 | 89,91 | -0,18% | 1.802.598,00 |
| 15.08.2024 | 88,73 | 90,26 | 88,54 | 90,07 | 2,70% | 1.379.998,00 |
| 14.08.2024 | 87,04 | 88,25 | 86,99 | 87,70 | -1,98% | 1.459.865,00 |
| 13.08.2024 | 89,60 | 89,81 | 89,00 | 89,47 | -0,09% | 1.003.883,00 |
| 12.08.2024 | 90,47 | 90,48 | 89,54 | 89,55 | -0,90% | 1.468.565,00 |
| 09.08.2024 | 89,80 | 90,62 | 89,20 | 90,36 | 0,84% | 1.110.163,00 |
| 08.08.2024 | 87,88 | 89,73 | 87,60 | 89,61 | 2,15% | 1.838.514,00 |
| 07.08.2024 | 87,54 | 88,67 | 87,31 | 87,72 | 1,23% | 1.623.712,00 |
| 06.08.2024 | 86,34 | 87,44 | 86,01 | 86,65 | -1,43% | 2.068.624,00 |
| 05.08.2024 | 87,50 | 88,50 | 86,63 | 87,91 | -2,29% | 2.243.429,00 |
| 02.08.2024 | 89,83 | 90,15 | 89,33 | 89,97 | -1,26% | 1.309.239,00 |
| 01.08.2024 | 91,42 | 92,11 | 90,81 | 91,12 | -1,03% | 1.110.656,00 |
| 31.07.2024 | 93,12 | 93,73 | 91,64 | 92,07 | 0,46% | 1.343.646,00 |
| 30.07.2024 | 91,05 | 92,20 | 89,84 | 91,65 | 0,52% | 2.187.773,00 |
| 29.07.2024 | 90,75 | 91,48 | 90,47 | 91,18 | -1,52% | 1.906.294,00 |
| 26.07.2024 | 92,28 | 93,21 | 91,22 | 92,59 | -3,00% | 1.851.772,00 |
| 25.07.2024 | 95,41 | 96,86 | 95,25 | 95,45 | 1,08% | 1.686.953,00 |
| 24.07.2024 | 95,42 | 96,18 | 93,89 | 94,43 | 1,16% | 1.478.723,00 |
| 23.07.2024 | 91,36 | 93,38 | 90,89 | 93,35 | -0,14% | 1.936.806,00 |
| 22.07.2024 | 93,14 | 94,50 | 93,14 | 93,48 | 2,33% | 1.183.960,00 |
| 19.07.2024 | 91,26 | 91,88 | 90,61 | 91,35 | -1,31% | 1.387.641,00 |
| 18.07.2024 | 93,18 | 93,22 | 92,21 | 92,56 | -0,41% | 1.267.859,00 |
| 17.07.2024 | 93,38 | 93,85 | 92,42 | 92,94 | -0,03% | 639.213,00 |
| 16.07.2024 | 92,92 | 93,17 | 91,87 | 92,97 | -0,82% | 1.207.416,00 |
| 15.07.2024 | 92,37 | 94,35 | 92,31 | 93,74 | 0,93% | 2.050.768,00 |
| 12.07.2024 | 92,64 | 93,53 | 91,93 | 92,88 | 1,19% | 1.239.097,00 |
| 11.07.2024 | 91,20 | 92,94 | 91,04 | 91,79 | 1,84% | 1.211.009,00 |
| 10.07.2024 | 91,01 | 91,58 | 90,09 | 90,13 | -3,65% | 2.025.463,00 |
| 09.07.2024 | 92,45 | 94,10 | 92,09 | 93,54 | 1,97% | 1.769.793,00 |
| 08.07.2024 | 91,38 | 92,20 | 90,61 | 91,73 | -0,25% | 1.692.747,00 |
| 05.07.2024 | 93,20 | 94,16 | 91,27 | 91,96 | -4,13% | 2.061.656,00 |
| 03.07.2024 | 95,58 | 96,62 | 95,44 | 95,92 | 2,09% | 484.291,00 |
| 02.07.2024 | 96,15 | 96,15 | 93,36 | 93,96 | -2,59% | 1.305.195,00 |
| 01.07.2024 | 96,43 | 96,76 | 95,94 | 96,46 | 0,92% | 1.624.691,00 |
| 28.06.2024 | 95,30 | 96,32 | 95,00 | 95,58 | -0,50% | 1.955.067,00 |
| 27.06.2024 | 96,06 | 96,93 | 95,51 | 96,06 | -0,70% | 1.787.983,00 |
| 26.06.2024 | 96,00 | 96,78 | 94,95 | 96,74 | 3,98% | 2.495.645,00 |
| 25.06.2024 | 90,05 | 93,57 | 90,00 | 93,04 | 2,04% | 2.147.103,00 |
| 24.06.2024 | 89,50 | 92,07 | 89,21 | 91,18 | 1,62% | 1.759.694,00 |
| 21.06.2024 | 90,00 | 90,08 | 89,03 | 89,73 | -1,97% | 1.764.198,00 |
| 20.06.2024 | 91,13 | 91,59 | 90,41 | 91,53 | 0,99% | 1.254.967,00 |
| 18.06.2024 | 90,00 | 91,26 | 89,41 | 90,63 | -1,99% | 1.248.550,00 |
| 17.06.2024 | 92,70 | 92,89 | 91,88 | 92,47 | -0,08% | 1.286.278,00 |
| 14.06.2024 | 91,03 | 92,78 | 91,03 | 92,54 | 0,30% | 1.351.626,00 |
| 13.06.2024 | 92,40 | 93,50 | 91,89 | 92,26 | -0,71% | 943.680,00 |
| 12.06.2024 | 93,20 | 93,50 | 92,40 | 92,92 | 0,25% | 1.286.074,00 |
| 11.06.2024 | 93,50 | 93,73 | 92,28 | 92,69 | -1,58% | 812.628,00 |
| 10.06.2024 | 93,32 | 94,73 | 93,05 | 94,18 | 0,30% | 977.178,00 |
| 07.06.2024 | 93,84 | 94,61 | 93,52 | 93,90 | 0,00% | 1.568.134,00 |
| 06.06.2024 | 94,15 | 94,35 | 93,23 | 93,90 | -0,27% | 1.414.564,00 |
| 05.06.2024 | 90,58 | 94,26 | 90,12 | 94,15 | 6,17% | 2.889.753,00 |
| 04.06.2024 | 88,90 | 89,98 | 88,15 | 88,68 | 0,42% | 2.323.219,00 |
| 03.06.2024 | 90,00 | 90,19 | 87,57 | 88,31 | -0,81% | 2.041.398,00 |
| 31.05.2024 | 89,00 | 89,78 | 88,51 | 89,03 | -1,80% | 1.962.309,00 |
| 30.05.2024 | 89,57 | 91,06 | 89,57 | 90,66 | 1,26% | 1.724.600,00 |
| 29.05.2024 | 89,50 | 90,11 | 89,11 | 89,53 | -1,82% | 1.696.519,00 |
| 28.05.2024 | 89,69 | 91,31 | 89,65 | 91,19 | 0,78% | 3.510.574,00 |