117,882$
3,87%
Echtzeit-Aktienkurs NetEase Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur NetEase Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 114,45 | 117,63 | 114,22 | 117,51 | 3,54% | 911.854,00 |
| 29.04.2026 | 111,26 | 114,34 | 109,79 | 113,49 | 1,55% | 1.425.350,00 |
| 28.04.2026 | 110,74 | 112,16 | 110,45 | 111,76 | 0,36% | 604.217,00 |
| 27.04.2026 | 110,54 | 112,02 | 110,34 | 111,36 | 0,71% | 1.070.729,00 |
| 24.04.2026 | 109,42 | 110,72 | 109,30 | 110,58 | 0,95% | 606.328,00 |
| 23.04.2026 | 110,19 | 110,74 | 108,75 | 109,54 | -3,29% | 613.134,00 |
| 22.04.2026 | 113,49 | 113,96 | 113,04 | 113,27 | -1,37% | 449.771,00 |
| 21.04.2026 | 117,19 | 117,31 | 114,51 | 114,84 | -2,85% | 749.669,00 |
| 20.04.2026 | 117,85 | 118,68 | 117,58 | 118,21 | 0,01% | 540.595,00 |
| 17.04.2026 | 118,00 | 119,20 | 117,68 | 118,20 | -0,15% | 654.480,00 |
| 16.04.2026 | 119,19 | 119,49 | 118,13 | 118,38 | 2,22% | 543.691,00 |
| 15.04.2026 | 114,13 | 116,17 | 113,61 | 115,81 | 1,95% | 689.010,00 |
| 14.04.2026 | 112,46 | 114,26 | 112,35 | 113,60 | 0,15% | 727.944,00 |
| 13.04.2026 | 111,96 | 113,44 | 111,96 | 113,43 | 0,63% | 472.279,00 |
| 10.04.2026 | 114,51 | 114,54 | 112,44 | 112,72 | -0,47% | 861.116,00 |
| 09.04.2026 | 113,05 | 113,55 | 111,77 | 113,25 | -0,69% | 682.158,00 |
| 08.04.2026 | 114,91 | 115,28 | 113,28 | 114,04 | 1,29% | 559.238,00 |
| 07.04.2026 | 112,15 | 112,59 | 111,08 | 112,59 | -0,04% | 495.386,00 |
| 06.04.2026 | 113,00 | 113,71 | 112,12 | 112,63 | -0,16% | 273.706,00 |
| 02.04.2026 | 111,63 | 113,44 | 110,85 | 112,81 | 0,13% | 489.996,00 |
| 01.04.2026 | 112,32 | 113,23 | 112,01 | 112,66 | 0,64% | 378.343,00 |
| 31.03.2026 | 109,18 | 111,98 | 108,67 | 111,94 | 1,71% | 677.784,00 |
| 30.03.2026 | 110,46 | 110,97 | 109,69 | 110,06 | 0,73% | 528.388,00 |
| 27.03.2026 | 109,22 | 110,27 | 109,09 | 109,26 | -0,62% | 466.779,00 |
| 26.03.2026 | 109,51 | 111,08 | 108,84 | 109,94 | -2,76% | 480.804,00 |
| 25.03.2026 | 112,80 | 113,38 | 111,58 | 113,06 | 0,82% | 618.277,00 |
| 24.03.2026 | 112,19 | 112,56 | 111,62 | 112,14 | -1,09% | 654.046,00 |
| 23.03.2026 | 114,01 | 115,56 | 113,23 | 113,38 | -0,35% | 705.218,00 |
| 20.03.2026 | 115,97 | 116,06 | 113,72 | 113,78 | -2,19% | 925.917,00 |
| 19.03.2026 | 116,15 | 117,32 | 114,65 | 116,33 | -0,57% | 879.693,00 |
| 18.03.2026 | 117,96 | 119,15 | 116,98 | 117,00 | -1,57% | 792.295,00 |
| 17.03.2026 | 119,54 | 119,94 | 118,69 | 118,87 | -0,56% | 777.122,00 |
| 16.03.2026 | 118,80 | 119,91 | 118,34 | 119,54 | 1,73% | 966.821,00 |
| 13.03.2026 | 117,86 | 119,00 | 116,89 | 117,51 | 1,07% | 900.356,00 |
| 12.03.2026 | 116,46 | 117,24 | 115,44 | 116,27 | 0,88% | 843.113,00 |
| 11.03.2026 | 117,28 | 117,65 | 114,82 | 115,26 | -2,11% | 695.693,00 |
| 10.03.2026 | 119,40 | 119,87 | 117,00 | 117,75 | 0,05% | 1.003.351,00 |
| 09.03.2026 | 116,87 | 117,72 | 116,19 | 117,69 | -0,11% | 969.783,00 |
| 06.03.2026 | 117,57 | 119,13 | 117,04 | 117,82 | 3,36% | 1.369.052,00 |
| 05.03.2026 | 114,68 | 116,46 | 112,89 | 113,99 | -2,64% | 1.432.787,00 |
| 04.03.2026 | 117,28 | 117,72 | 115,90 | 117,08 | 1,32% | 1.357.623,00 |
| 03.03.2026 | 111,83 | 116,27 | 111,48 | 115,56 | 0,32% | 1.805.673,00 |
| 02.03.2026 | 114,19 | 115,22 | 113,15 | 115,19 | 0,19% | 951.280,00 |
| 27.02.2026 | 114,21 | 115,18 | 113,83 | 114,97 | -0,41% | 866.467,00 |
| 26.02.2026 | 113,19 | 115,45 | 113,00 | 115,44 | -0,16% | 1.126.774,00 |
| 25.02.2026 | 114,03 | 115,92 | 113,81 | 115,62 | -1,33% | 961.605,00 |
| 24.02.2026 | 115,19 | 117,29 | 114,87 | 117,18 | 0,73% | 456.191,00 |
| 23.02.2026 | 116,66 | 117,39 | 116,16 | 116,33 | -1,76% | 496.778,00 |
| 20.02.2026 | 115,48 | 118,84 | 115,02 | 118,41 | -0,63% | 955.642,00 |
| 19.02.2026 | 120,00 | 120,00 | 118,86 | 119,16 | -0,44% | 460.063,00 |
| 18.02.2026 | 120,41 | 120,66 | 119,22 | 119,69 | 0,16% | 437.490,00 |
| 17.02.2026 | 119,48 | 120,66 | 118,85 | 119,50 | -0,92% | 513.342,00 |
| 13.02.2026 | 118,64 | 120,85 | 118,17 | 120,61 | 2,06% | 1.023.861,00 |
| 12.02.2026 | 118,93 | 119,07 | 116,65 | 118,17 | -0,28% | 1.050.648,00 |
| 11.02.2026 | 121,55 | 125,00 | 118,36 | 118,50 | -4,06% | 2.737.057,00 |
| 10.02.2026 | 123,80 | 125,48 | 122,51 | 123,52 | -0,01% | 1.067.653,00 |
| 09.02.2026 | 123,12 | 124,06 | 122,67 | 123,53 | 0,50% | 432.845,00 |
| 06.02.2026 | 122,14 | 122,94 | 121,38 | 122,92 | 2,18% | 788.437,00 |
| 05.02.2026 | 122,44 | 123,20 | 120,26 | 120,30 | -0,91% | 895.073,00 |
| 04.02.2026 | 123,10 | 123,17 | 119,16 | 121,41 | -5,41% | 1.665.614,00 |
| 03.02.2026 | 126,79 | 128,40 | 125,71 | 128,36 | -0,56% | 1.097.169,00 |
| 02.02.2026 | 127,38 | 130,41 | 126,98 | 129,08 | 0,19% | 766.967,00 |
| 30.01.2026 | 131,11 | 133,45 | 126,67 | 128,83 | -2,48% | 1.883.950,00 |
| 29.01.2026 | 133,07 | 133,13 | 130,06 | 132,10 | -1,26% | 545.227,00 |
| 28.01.2026 | 134,84 | 135,94 | 133,58 | 133,78 | 1,46% | 457.963,00 |
| 27.01.2026 | 132,76 | 132,82 | 131,48 | 131,86 | -0,68% | 479.994,00 |
| 26.01.2026 | 132,64 | 134,23 | 132,42 | 132,76 | 0,39% | 542.401,00 |
| 23.01.2026 | 132,00 | 132,36 | 131,26 | 132,24 | -0,45% | 365.735,00 |
| 22.01.2026 | 133,85 | 134,27 | 132,77 | 132,84 | 0,97% | 664.876,00 |
| 21.01.2026 | 133,31 | 133,31 | 130,69 | 131,57 | -4,07% | 880.598,00 |
| 20.01.2026 | 137,37 | 137,84 | 136,06 | 137,15 | -0,65% | 837.117,00 |
| 19.01.2026 | 137,86 | 138,05 | 137,38 | 138,05 | 0,06% | - |
| 16.01.2026 | 138,01 | 139,55 | 136,73 | 137,97 | 1,37% | 606.255,00 |
| 15.01.2026 | 137,37 | 137,59 | 135,71 | 136,10 | -2,09% | 747.133,00 |
| 14.01.2026 | 140,65 | 140,87 | 138,61 | 139,00 | -2,74% | 694.149,00 |
| 13.01.2026 | 143,72 | 144,20 | 142,40 | 142,91 | -1,97% | 357.719,00 |
| 12.01.2026 | 142,28 | 146,25 | 142,28 | 145,78 | 4,73% | 680.351,00 |
| 09.01.2026 | 139,43 | 139,43 | 137,61 | 139,19 | -1,89% | 405.302,00 |
| 08.01.2026 | 141,42 | 142,22 | 140,31 | 141,87 | 0,23% | 358.379,00 |
| 07.01.2026 | 142,29 | 142,49 | 140,15 | 141,55 | -3,11% | 599.612,00 |
| 06.01.2026 | 146,53 | 147,81 | 145,59 | 146,10 | 0,72% | 516.855,00 |
| 05.01.2026 | 142,44 | 145,22 | 140,37 | 145,06 | -1,69% | 804.617,00 |
| 02.01.2026 | 146,36 | 149,11 | 145,97 | 147,56 | 7,22% | 861.355,00 |
| 31.12.2025 | 137,49 | 138,89 | 137,16 | 137,62 | -2,01% | 348.353,00 |
| 30.12.2025 | 141,93 | 142,74 | 140,40 | 140,45 | 0,80% | 576.513,00 |
| 29.12.2025 | 138,03 | 139,34 | 137,78 | 139,34 | 0,92% | 464.152,00 |
| 26.12.2025 | 138,22 | 138,40 | 137,20 | 138,07 | 0,66% | 139.906,00 |
| 24.12.2025 | 137,73 | 138,02 | 136,38 | 137,16 | -0,64% | 203.797,00 |
| 23.12.2025 | 137,08 | 138,09 | 136,80 | 138,04 | -0,17% | 337.015,00 |
| 22.12.2025 | 138,36 | 138,58 | 137,71 | 138,27 | 0,55% | 427.795,00 |
| 19.12.2025 | 137,76 | 138,57 | 137,08 | 137,52 | 1,52% | 517.211,00 |
| 18.12.2025 | 136,01 | 136,89 | 135,34 | 135,46 | 1,22% | 398.621,00 |
| 17.12.2025 | 136,05 | 136,13 | 133,76 | 133,83 | -1,33% | 381.565,00 |
| 16.12.2025 | 134,97 | 136,06 | 134,48 | 135,64 | -1,85% | 451.454,00 |
| 15.12.2025 | 139,60 | 139,88 | 138,02 | 138,20 | -0,68% | 392.157,00 |
| 12.12.2025 | 140,55 | 140,87 | 138,48 | 139,14 | 2,11% | 713.521,00 |
| 11.12.2025 | 135,36 | 136,78 | 134,43 | 136,26 | 0,19% | 591.013,00 |
| 10.12.2025 | 136,19 | 136,82 | 135,82 | 136,00 | -0,56% | 281.414,00 |
| 09.12.2025 | 136,26 | 136,96 | 135,78 | 136,76 | -0,06% | 469.610,00 |
| 08.12.2025 | 138,94 | 139,05 | 136,31 | 136,84 | -2,10% | 601.133,00 |