122,860$
-1,77%
Echtzeit-Aktienkurs NetEase Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur NetEase Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 124,47 | 125,13 | 124,29 | 125,11 | -0,09% | 362.907,00 |
| 19.10.2026 | 125,76 | 126,10 | 125,08 | 125,22 | -0,67% | 305.805,00 |
| 16.10.2026 | 126,87 | 127,35 | 125,61 | 126,06 | -0,78% | 474.235,00 |
| 15.10.2026 | 125,62 | 127,37 | 125,16 | 127,05 | 2,69% | 562.652,00 |
| 14.10.2026 | 125,11 | 125,38 | 123,06 | 123,72 | -0,83% | 626.225,00 |
| 13.10.2026 | 124,76 | 125,61 | 124,29 | 124,76 | -0,52% | 503.806,00 |
| 12.10.2026 | 126,51 | 126,58 | 125,27 | 125,41 | 0,94% | 559.845,00 |
| 09.10.2026 | 122,68 | 126,05 | 122,68 | 124,24 | 3,90% | 816.363,00 |
| 08.10.2026 | 119,55 | 119,70 | 118,63 | 119,58 | -0,85% | 490.787,00 |
| 07.10.2026 | 119,07 | 120,73 | 119,07 | 120,61 | 1,29% | 503.177,00 |
| 06.10.2026 | 117,49 | 119,11 | 117,31 | 119,08 | -0,31% | 523.273,00 |
| 05.10.2026 | 118,65 | 119,53 | 118,32 | 119,44 | 1,90% | 720.028,00 |
| 02.10.2026 | 117,87 | 118,24 | 116,70 | 117,21 | -2,82% | 851.333,00 |
| 01.10.2026 | 121,43 | 122,20 | 120,49 | 120,61 | -0,45% | 577.885,00 |
| 30.09.2026 | 122,08 | 122,82 | 121,07 | 121,16 | -0,54% | 892.229,00 |
| 29.09.2026 | 122,13 | 122,26 | 120,90 | 121,82 | 0,64% | 838.045,00 |
| 28.09.2026 | 120,66 | 121,80 | 120,14 | 121,04 | 4,88% | 745.637,00 |
| 25.09.2026 | 115,35 | 115,48 | 114,38 | 115,41 | -1,83% | 401.545,00 |
| 24.09.2026 | 118,75 | 119,06 | 117,28 | 117,57 | 0,47% | 509.130,00 |
| 23.09.2026 | 117,37 | 117,54 | 116,70 | 117,02 | -1,51% | 618.548,00 |
| 22.09.2026 | 118,74 | 120,10 | 118,25 | 118,82 | 1,14% | 391.947,00 |
| 21.09.2026 | 118,06 | 118,16 | 117,01 | 117,48 | 1,11% | 530.884,00 |
| 18.09.2026 | 116,22 | 117,20 | 116,10 | 116,19 | -0,39% | 415.177,00 |
| 17.09.2026 | 117,28 | 117,50 | 116,41 | 116,65 | -0,97% | 482.270,00 |
| 16.09.2026 | 118,70 | 118,85 | 117,61 | 117,79 | -1,43% | 709.648,00 |
| 15.09.2026 | 118,23 | 119,84 | 118,23 | 119,50 | 1,28% | 694.195,00 |
| 14.09.2026 | 115,85 | 118,94 | 115,85 | 117,99 | 2,06% | 961.052,00 |
| 11.09.2026 | 115,71 | 116,28 | 115,21 | 115,61 | -0,02% | 515.039,00 |
| 10.09.2026 | 116,20 | 116,39 | 115,52 | 115,63 | -0,22% | 601.140,00 |
| 09.09.2026 | 116,52 | 116,77 | 115,42 | 115,88 | -3,01% | 745.867,00 |
| 08.09.2026 | 119,86 | 120,30 | 118,91 | 119,48 | 0,16% | 1.004.114,00 |
| 04.09.2026 | 120,03 | 120,43 | 118,75 | 119,29 | 1,91% | 734.335,00 |
| 03.09.2026 | 116,72 | 117,30 | 115,59 | 117,05 | -2,02% | 879.296,00 |
| 02.09.2026 | 119,57 | 120,92 | 119,42 | 119,47 | -0,50% | 497.305,00 |
| 01.09.2026 | 120,20 | 121,54 | 119,80 | 120,07 | -1,40% | 496.576,00 |
| 31.08.2026 | 122,96 | 123,37 | 121,60 | 121,78 | -0,80% | 394.341,00 |
| 28.08.2026 | 123,05 | 123,83 | 121,93 | 122,76 | 0,07% | 519.820,00 |
| 27.08.2026 | 122,84 | 123,24 | 121,88 | 122,67 | -0,66% | 543.229,00 |
| 26.08.2026 | 125,50 | 126,10 | 123,16 | 123,48 | -4,10% | 746.427,00 |
| 25.08.2026 | 127,51 | 128,97 | 127,05 | 128,76 | 4,71% | 945.610,00 |
| 24.08.2026 | 125,57 | 125,57 | 122,88 | 122,97 | -4,06% | 766.310,00 |
| 21.08.2026 | 128,95 | 129,33 | 127,07 | 128,17 | 6,98% | 1.302.585,00 |
| 20.08.2026 | 120,59 | 122,87 | 119,39 | 119,81 | -5,85% | 1.497.010,00 |
| 19.08.2026 | 124,78 | 127,41 | 124,09 | 127,26 | 2,01% | 1.226.811,00 |
| 18.08.2026 | 123,15 | 126,07 | 123,15 | 124,75 | 0,31% | 861.702,00 |
| 17.08.2026 | 124,47 | 125,20 | 123,72 | 124,37 | -0,60% | 955.035,00 |
| 14.08.2026 | 124,49 | 125,68 | 123,45 | 125,12 | 2,01% | 1.062.282,00 |
| 13.08.2026 | 122,44 | 123,06 | 121,51 | 122,65 | -1,14% | 1.108.122,00 |
| 12.08.2026 | 122,00 | 124,97 | 121,80 | 124,07 | -2,99% | 1.373.008,00 |
| 11.08.2026 | 129,06 | 129,80 | 127,80 | 127,89 | -4,14% | 683.671,00 |
| 10.08.2026 | 130,51 | 133,67 | 130,02 | 133,41 | 0,90% | 481.589,00 |
| 07.08.2026 | 131,06 | 132,27 | 130,76 | 132,22 | 1,43% | 502.748,00 |
| 06.08.2026 | 128,76 | 130,38 | 128,74 | 130,36 | 1,76% | 405.579,00 |
| 05.08.2026 | 129,01 | 129,01 | 127,48 | 128,11 | -1,91% | 629.513,00 |
| 04.08.2026 | 130,32 | 130,88 | 129,55 | 130,60 | -0,72% | 725.665,00 |
| 03.08.2026 | 132,91 | 132,91 | 131,40 | 131,55 | -1,29% | 551.314,00 |
| 31.07.2026 | 132,41 | 133,45 | 131,84 | 133,27 | 1,04% | 677.455,00 |
| 30.07.2026 | 130,42 | 132,25 | 129,62 | 131,90 | 1,72% | 900.947,00 |
| 29.07.2026 | 128,98 | 130,97 | 128,60 | 129,67 | 1,82% | 516.767,00 |
| 28.07.2026 | 127,15 | 128,42 | 126,81 | 127,35 | 2,93% | 711.827,00 |
| 27.07.2026 | 122,68 | 124,82 | 121,85 | 123,73 | 3,50% | 746.181,00 |
| 24.07.2026 | 119,90 | 120,64 | 118,81 | 119,55 | -0,52% | 423.973,00 |
| 23.07.2026 | 120,37 | 121,30 | 119,58 | 120,18 | -0,85% | 696.059,00 |
| 22.07.2026 | 123,55 | 123,81 | 120,38 | 121,21 | -6,47% | 1.679.119,00 |
| 21.07.2026 | 132,15 | 132,70 | 129,20 | 129,60 | -3,49% | 1.378.316,00 |
| 20.07.2026 | 134,52 | 135,30 | 133,52 | 134,29 | 2,29% | 770.203,00 |
| 17.07.2026 | 130,43 | 131,67 | 129,51 | 131,29 | 0,74% | 925.025,00 |
| 16.07.2026 | 130,18 | 130,65 | 129,16 | 130,33 | 0,46% | 779.345,00 |
| 15.07.2026 | 128,56 | 130,91 | 128,56 | 129,73 | 1,04% | 916.417,00 |
| 14.07.2026 | 130,71 | 130,71 | 127,27 | 128,39 | -2,34% | 1.881.571,00 |
| 13.07.2026 | 131,90 | 132,83 | 130,81 | 131,46 | 2,68% | 982.775,00 |
| 10.07.2026 | 131,20 | 131,62 | 127,69 | 128,03 | -4,39% | 1.045.500,00 |
| 09.07.2026 | 134,44 | 135,80 | 133,17 | 133,91 | 0,47% | 1.033.762,00 |
| 08.07.2026 | 135,93 | 136,66 | 133,10 | 133,28 | 1,85% | 1.202.596,00 |
| 07.07.2026 | 131,13 | 132,32 | 130,64 | 130,86 | -0,08% | 523.944,00 |
| 06.07.2026 | 130,10 | 131,24 | 128,76 | 130,96 | 2,92% | 1.221.143,00 |
| 02.07.2026 | 128,20 | 128,93 | 126,19 | 127,24 | -1,87% | 1.040.380,00 |
| 01.07.2026 | 128,34 | 130,00 | 127,69 | 129,66 | 1,15% | 930.986,00 |
| 30.06.2026 | 128,83 | 129,81 | 127,37 | 128,18 | -0,74% | 833.976,00 |
| 29.06.2026 | 126,63 | 129,95 | 126,63 | 129,14 | 4,39% | 1.329.789,00 |
| 26.06.2026 | 118,55 | 124,00 | 118,44 | 123,71 | 7,74% | 1.625.334,00 |
| 25.06.2026 | 115,78 | 115,96 | 114,10 | 114,82 | -2,40% | 547.609,00 |
| 24.06.2026 | 118,32 | 119,12 | 117,41 | 117,64 | -1,33% | 426.899,00 |
| 23.06.2026 | 118,78 | 120,12 | 118,00 | 119,23 | -1,92% | 499.797,00 |
| 22.06.2026 | 120,79 | 122,87 | 120,64 | 121,57 | 0,28% | 640.445,00 |
| 19.06.2026 | 121,11 | 121,59 | 121,11 | 121,23 | -0,08% | - |
| 18.06.2026 | 121,09 | 122,50 | 121,09 | 121,33 | 0,36% | 689.899,00 |
| 17.06.2026 | 123,45 | 124,72 | 120,59 | 120,90 | -0,80% | 2.681.671,00 |
| 16.06.2026 | 124,37 | 124,81 | 121,26 | 121,87 | -3,28% | 1.718.137,00 |
| 15.06.2026 | 127,55 | 127,94 | 125,82 | 126,00 | 0,14% | 771.403,00 |
| 12.06.2026 | 126,97 | 127,33 | 125,57 | 125,82 | 0,15% | 520.435,00 |
| 11.06.2026 | 125,29 | 126,22 | 123,79 | 125,63 | 0,09% | 1.270.426,00 |
| 10.06.2026 | 123,33 | 126,74 | 122,96 | 125,52 | 3,97% | 1.020.716,00 |
| 09.06.2026 | 119,45 | 121,04 | 119,10 | 120,73 | 1,74% | 833.312,00 |
| 08.06.2026 | 119,46 | 120,67 | 118,67 | 118,67 | -0,68% | 501.992,00 |
| 05.06.2026 | 120,01 | 120,66 | 118,80 | 119,48 | -2,65% | 1.486.862,00 |
| 04.06.2026 | 123,52 | 124,48 | 122,73 | 122,73 | 0,11% | 419.375,00 |
| 03.06.2026 | 124,00 | 124,00 | 122,51 | 122,59 | -1,73% | 583.980,00 |
| 02.06.2026 | 125,95 | 126,00 | 124,13 | 124,75 | 1,17% | 993.852,00 |
| 01.06.2026 | 123,19 | 123,95 | 121,55 | 123,31 | 0,40% | 1.020.551,00 |