3,187$
2,13%
Echtzeit-Aktienkurs NetSol Technologies
Bid:
Ask:
Aktienkurse zur NetSol Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 3,15 | 3,29 | 3,15 | 3,16 | 1,28% | 38.021,00 |
| 30.06.2025 | 2,96 | 3,18 | 2,96 | 3,12 | 6,12% | 47.055,00 |
| 27.06.2025 | 2,93 | 2,94 | 2,83 | 2,94 | 0,68% | 8.678,00 |
| 26.06.2025 | 2,97 | 2,98 | 2,89 | 2,92 | -0,34% | 14.319,00 |
| 25.06.2025 | 2,90 | 2,94 | 2,90 | 2,93 | -0,34% | 6.689,00 |
| 24.06.2025 | 2,95 | 2,97 | 2,91 | 2,94 | 1,03% | 6.108,00 |
| 23.06.2025 | 2,91 | 2,95 | 2,82 | 2,91 | 0,34% | 4.556,00 |
| 20.06.2025 | 2,81 | 2,90 | 2,81 | 2,90 | 1,40% | 11.526,00 |
| 18.06.2025 | 2,91 | 2,91 | 2,80 | 2,86 | 1,42% | 8.387,00 |
| 17.06.2025 | 2,86 | 2,89 | 2,82 | 2,82 | 0,36% | 2.854,00 |
| 16.06.2025 | 2,83 | 2,91 | 2,80 | 2,81 | -0,71% | 27.009,00 |
| 13.06.2025 | 2,93 | 2,94 | 2,83 | 2,83 | -3,41% | 11.063,00 |
| 12.06.2025 | 2,91 | 2,94 | 2,91 | 2,93 | 0,69% | 4.055,00 |
| 11.06.2025 | 2,98 | 2,98 | 2,90 | 2,91 | 1,04% | 3.902,00 |
| 10.06.2025 | 2,91 | 2,94 | 2,88 | 2,88 | -1,03% | 4.289,00 |
| 09.06.2025 | 2,95 | 2,95 | 2,88 | 2,91 | -1,36% | 18.198,00 |
| 06.06.2025 | 2,93 | 2,95 | 2,90 | 2,95 | 0,68% | 9.366,00 |
| 05.06.2025 | 2,93 | 2,95 | 2,91 | 2,93 | 0,69% | 13.464,00 |
| 04.06.2025 | 2,90 | 2,91 | 2,87 | 2,91 | 3,19% | 9.642,00 |
| 03.06.2025 | 2,88 | 2,91 | 2,81 | 2,82 | -0,35% | 6.812,00 |
| 02.06.2025 | 2,84 | 2,93 | 2,83 | 2,83 | -2,08% | 31.615,00 |
| 30.05.2025 | 2,85 | 2,89 | 2,80 | 2,89 | 0,00% | 7.831,00 |
| 29.05.2025 | 2,80 | 2,90 | 2,80 | 2,89 | -0,34% | 5.944,00 |
| 28.05.2025 | 2,83 | 2,90 | 2,83 | 2,90 | 3,20% | 7.806,00 |
| 27.05.2025 | 2,78 | 2,90 | 2,78 | 2,81 | 1,08% | 18.180,00 |
| 23.05.2025 | 2,68 | 2,80 | 2,67 | 2,78 | 1,83% | 7.102,00 |
| 22.05.2025 | 2,80 | 2,83 | 2,66 | 2,73 | -2,85% | 33.866,00 |
| 21.05.2025 | 2,87 | 2,87 | 2,80 | 2,81 | -2,09% | 5.142,00 |
| 20.05.2025 | 2,87 | 2,90 | 2,81 | 2,87 | 0,35% | 30.034,00 |
| 19.05.2025 | 2,83 | 2,87 | 2,81 | 2,86 | 3,62% | 28.515,00 |
| 16.05.2025 | 2,85 | 2,87 | 2,76 | 2,76 | -2,47% | 14.773,00 |
| 15.05.2025 | 2,89 | 2,90 | 2,76 | 2,83 | 0,71% | 29.161,00 |
| 14.05.2025 | 2,71 | 2,95 | 2,70 | 2,81 | 12,40% | 151.706,00 |
| 13.05.2025 | 2,47 | 2,50 | 2,40 | 2,50 | 2,46% | 25.567,00 |
| 12.05.2025 | 2,46 | 2,46 | 2,37 | 2,44 | 3,87% | 15.602,00 |
| 09.05.2025 | 2,40 | 2,45 | 2,34 | 2,35 | -2,12% | 2.647,00 |
| 08.05.2025 | 2,35 | 2,45 | 2,35 | 2,40 | -2,04% | 1.970,00 |
| 07.05.2025 | 2,34 | 2,45 | 2,34 | 2,45 | 2,94% | 20.488,00 |
| 06.05.2025 | 2,40 | 2,40 | 2,36 | 2,38 | -1,24% | 11.985,00 |
| 05.05.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,21% | 554,00 |
| 02.05.2025 | 2,45 | 2,45 | 2,36 | 2,41 | 1,05% | 1.210,00 |
| 01.05.2025 | 2,48 | 2,48 | 2,38 | 2,38 | -4,03% | 4.820,00 |
| 30.04.2025 | 2,39 | 2,48 | 2,35 | 2,48 | 3,33% | 7.757,00 |
| 29.04.2025 | 2,41 | 2,47 | 2,40 | 2,40 | -2,83% | 463,00 |
| 28.04.2025 | 2,47 | 2,47 | 2,38 | 2,47 | 0,20% | 5.327,00 |
| 25.04.2025 | 2,46 | 2,47 | 2,35 | 2,47 | 0,61% | 5.739,00 |
| 24.04.2025 | 2,45 | 2,45 | 2,32 | 2,45 | 2,73% | 7.712,00 |
| 23.04.2025 | 2,42 | 2,48 | 2,34 | 2,39 | -1,45% | 28.386,00 |
| 22.04.2025 | 2,39 | 2,46 | 2,39 | 2,42 | 2,54% | 4.909,00 |
| 21.04.2025 | 2,39 | 2,45 | 2,35 | 2,36 | -1,71% | 1.293,00 |
| 17.04.2025 | 2,45 | 2,47 | 2,36 | 2,40 | -2,00% | 18.337,00 |
| 16.04.2025 | 2,36 | 2,50 | 2,26 | 2,45 | 3,81% | 183.936,00 |
| 15.04.2025 | 2,20 | 2,36 | 2,20 | 2,36 | 6,12% | 24.030,00 |
| 14.04.2025 | 2,27 | 2,27 | 2,20 | 2,22 | -1,81% | 3.511,00 |
| 11.04.2025 | 2,20 | 2,30 | 2,19 | 2,27 | 1,13% | 3.838,00 |
| 10.04.2025 | 2,33 | 2,33 | 2,20 | 2,24 | -0,90% | 1.232,00 |
| 09.04.2025 | 2,22 | 2,30 | 2,14 | 2,26 | 4,15% | 17.907,00 |
| 08.04.2025 | 2,29 | 2,29 | 2,15 | 2,17 | -1,31% | 21.998,00 |
| 07.04.2025 | 2,26 | 2,26 | 2,18 | 2,20 | -4,40% | 32.562,00 |
| 04.04.2025 | 2,37 | 2,37 | 2,25 | 2,30 | -1,71% | 11.930,00 |
| 03.04.2025 | 2,38 | 2,46 | 2,28 | 2,34 | -5,65% | 20.675,00 |
| 02.04.2025 | 2,42 | 2,48 | 2,37 | 2,48 | 2,48% | 5.311,00 |
| 01.04.2025 | 2,40 | 2,42 | 2,35 | 2,42 | 0,00% | 34.448,00 |
| 31.03.2025 | 2,41 | 2,42 | 2,35 | 2,42 | 2,11% | 8.418,00 |
| 28.03.2025 | 2,38 | 2,46 | 2,36 | 2,37 | -1,66% | 8.107,00 |
| 27.03.2025 | 2,46 | 2,47 | 2,35 | 2,41 | 2,12% | 25.011,00 |
| 26.03.2025 | 2,35 | 2,44 | 2,35 | 2,36 | 0,43% | 12.058,00 |
| 25.03.2025 | 2,40 | 2,44 | 2,35 | 2,35 | -4,08% | 9.356,00 |
| 24.03.2025 | 2,43 | 2,47 | 2,39 | 2,45 | 0,82% | 28.361,00 |
| 21.03.2025 | 2,43 | 2,49 | 2,38 | 2,43 | 1,25% | 11.147,00 |
| 20.03.2025 | 2,42 | 2,47 | 2,40 | 2,40 | 0,42% | 16.414,00 |
| 19.03.2025 | 2,43 | 2,47 | 2,37 | 2,39 | 0,42% | 5.176,00 |
| 18.03.2025 | 2,41 | 2,42 | 2,38 | 2,38 | 2,15% | 3.729,00 |
| 17.03.2025 | 2,37 | 2,42 | 2,32 | 2,33 | 0,43% | 11.770,00 |
| 14.03.2025 | 2,33 | 2,39 | 2,31 | 2,32 | -1,28% | 24.120,00 |
| 13.03.2025 | 2,44 | 2,45 | 2,34 | 2,35 | -0,42% | 6.372,00 |
| 12.03.2025 | 2,38 | 2,54 | 2,36 | 2,36 | 0,00% | 2.283,00 |
| 11.03.2025 | 2,35 | 2,45 | 2,33 | 2,36 | -0,42% | 18.451,00 |
| 10.03.2025 | 2,53 | 2,53 | 2,35 | 2,37 | -3,66% | 9.719,00 |
| 07.03.2025 | 2,44 | 2,50 | 2,44 | 2,46 | 0,20% | 13.965,00 |
| 06.03.2025 | 2,49 | 2,52 | 2,42 | 2,46 | -0,20% | 11.819,00 |
| 05.03.2025 | 2,44 | 2,50 | 2,44 | 2,46 | -1,60% | 7.301,00 |
| 04.03.2025 | 2,47 | 2,51 | 2,40 | 2,50 | -0,79% | 24.149,00 |
| 03.03.2025 | 2,50 | 2,54 | 2,45 | 2,52 | 0,40% | 23.153,00 |
| 28.02.2025 | 2,52 | 2,54 | 2,45 | 2,51 | -1,57% | 21.610,00 |
| 27.02.2025 | 2,46 | 2,55 | 2,45 | 2,55 | 2,00% | 34.803,00 |
| 26.02.2025 | 2,49 | 2,51 | 2,37 | 2,50 | 3,31% | 26.073,00 |
| 25.02.2025 | 2,47 | 2,51 | 2,35 | 2,42 | -3,59% | 39.657,00 |
| 24.02.2025 | 2,51 | 2,52 | 2,44 | 2,51 | 0,40% | 39.106,00 |
| 21.02.2025 | 2,56 | 2,60 | 2,50 | 2,50 | -0,40% | 29.841,00 |
| 20.02.2025 | 2,59 | 2,59 | 2,49 | 2,51 | -1,18% | 9.319,00 |
| 19.02.2025 | 2,53 | 2,55 | 2,46 | 2,54 | 2,01% | 37.539,00 |
| 18.02.2025 | 2,52 | 2,60 | 2,46 | 2,49 | 0,49% | 61.085,00 |
| 17.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,55% | - |
| 14.02.2025 | 2,54 | 2,54 | 2,42 | 2,44 | -2,40% | 21.079,00 |
| 13.02.2025 | 2,68 | 2,68 | 2,50 | 2,50 | -7,06% | 110.027,00 |
| 12.02.2025 | 2,74 | 2,77 | 2,66 | 2,69 | -0,37% | 52.588,00 |
| 11.02.2025 | 2,68 | 2,76 | 2,66 | 2,70 | 0,00% | 36.001,00 |
| 10.02.2025 | 2,71 | 2,73 | 2,62 | 2,70 | 1,89% | 36.999,00 |
| 07.02.2025 | 2,71 | 2,71 | 2,60 | 2,65 | -0,38% | 18.343,00 |