4,503$
0,06%
Echtzeit-Aktienkurs NetSol Technologies Inc.
Bid:
Ask:
Aktienkurse zur NetSol Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 4,40 | 4,63 | 4,37 | 4,50 | 0,90% | 66.814,00 |
| 13.10.2025 | 4,42 | 4,53 | 4,38 | 4,46 | 0,90% | 36.150,00 |
| 10.10.2025 | 4,49 | 4,53 | 4,38 | 4,42 | -3,28% | 60.832,00 |
| 09.10.2025 | 4,56 | 4,60 | 4,45 | 4,57 | -1,72% | 95.916,00 |
| 08.10.2025 | 4,54 | 4,68 | 4,52 | 4,65 | 0,43% | 80.518,00 |
| 07.10.2025 | 4,59 | 4,66 | 4,47 | 4,63 | 2,21% | 119.425,00 |
| 06.10.2025 | 4,70 | 4,70 | 4,46 | 4,53 | -1,52% | 194.826,00 |
| 02.10.2025 | 5,09 | 5,09 | 4,25 | 4,60 | -7,82% | 265.572,00 |
| 01.10.2025 | 4,80 | 5,24 | 4,80 | 4,99 | 5,05% | 243.363,00 |
| 30.09.2025 | 5,25 | 5,35 | 4,60 | 4,75 | -9,00% | 227.903,00 |
| 29.09.2025 | 5,36 | 5,75 | 5,14 | 5,22 | 10,13% | 486.600,00 |
| 26.09.2025 | 4,66 | 4,90 | 4,62 | 4,74 | 3,27% | 43.424,00 |
| 25.09.2025 | 4,60 | 4,72 | 4,59 | 4,59 | -1,92% | 23.894,00 |
| 24.09.2025 | 4,75 | 4,77 | 4,55 | 4,68 | 0,65% | 27.407,00 |
| 23.09.2025 | 4,86 | 4,95 | 4,62 | 4,65 | -2,11% | 55.997,00 |
| 22.09.2025 | 4,59 | 4,84 | 4,57 | 4,75 | 3,94% | 67.417,00 |
| 19.09.2025 | 5,17 | 5,17 | 4,57 | 4,57 | -11,09% | 122.987,00 |
| 18.09.2025 | 5,01 | 5,19 | 4,86 | 5,14 | 2,59% | 40.891,00 |
| 17.09.2025 | 5,32 | 5,32 | 4,95 | 5,01 | -3,09% | 30.992,00 |
| 16.09.2025 | 5,18 | 5,30 | 4,84 | 5,17 | -0,39% | 76.207,00 |
| 15.09.2025 | 4,75 | 5,30 | 4,75 | 5,19 | 10,19% | 246.382,00 |
| 12.09.2025 | 4,66 | 4,76 | 4,53 | 4,71 | 1,07% | 99.972,00 |
| 11.09.2025 | 4,66 | 5,02 | 4,29 | 4,66 | 10,43% | 2.402.665,00 |
| 10.09.2025 | 4,35 | 4,35 | 4,19 | 4,22 | -1,52% | 14.560,00 |
| 09.09.2025 | 4,25 | 4,31 | 4,21 | 4,29 | 1,54% | 25.715,00 |
| 08.09.2025 | 4,12 | 4,30 | 4,09 | 4,22 | 2,93% | 23.757,00 |
| 05.09.2025 | 4,05 | 4,10 | 4,02 | 4,10 | 1,99% | 16.284,00 |
| 04.09.2025 | 3,92 | 4,03 | 3,92 | 4,02 | 1,26% | 15.274,00 |
| 03.09.2025 | 3,94 | 4,04 | 3,94 | 3,97 | 1,02% | 9.442,00 |
| 02.09.2025 | 3,99 | 4,04 | 3,92 | 3,93 | -2,96% | 33.701,00 |
| 29.08.2025 | 4,32 | 4,32 | 3,93 | 4,05 | -2,88% | 54.465,00 |
| 28.08.2025 | 3,94 | 4,21 | 3,94 | 4,17 | 4,25% | 35.888,00 |
| 27.08.2025 | 4,09 | 4,14 | 3,91 | 4,00 | -2,20% | 23.487,00 |
| 26.08.2025 | 3,94 | 4,27 | 3,85 | 4,09 | 3,54% | 71.555,00 |
| 25.08.2025 | 4,00 | 4,04 | 3,81 | 3,95 | -2,71% | 39.989,00 |
| 22.08.2025 | 4,11 | 4,19 | 4,01 | 4,06 | 1,75% | 21.699,00 |
| 21.08.2025 | 4,10 | 4,10 | 3,94 | 3,99 | -3,62% | 16.874,00 |
| 20.08.2025 | 4,03 | 4,14 | 4,01 | 4,14 | 1,22% | 10.709,00 |
| 19.08.2025 | 4,24 | 4,26 | 4,07 | 4,09 | -3,54% | 16.661,00 |
| 18.08.2025 | 4,14 | 4,41 | 4,14 | 4,24 | 2,42% | 42.060,00 |
| 15.08.2025 | 4,16 | 4,25 | 4,09 | 4,14 | -0,48% | 28.890,00 |
| 14.08.2025 | 4,08 | 4,32 | 4,08 | 4,16 | 1,71% | 14.386,00 |
| 13.08.2025 | 4,00 | 4,33 | 4,00 | 4,09 | 1,24% | 40.736,00 |
| 12.08.2025 | 3,97 | 4,19 | 3,97 | 4,04 | 0,50% | 19.072,00 |
| 11.08.2025 | 4,07 | 4,30 | 3,96 | 4,02 | -1,47% | 29.810,00 |
| 08.08.2025 | 4,14 | 4,26 | 4,02 | 4,08 | -2,63% | 14.317,00 |
| 07.08.2025 | 4,28 | 4,28 | 3,97 | 4,19 | -1,64% | 23.495,00 |
| 06.08.2025 | 4,38 | 4,50 | 4,21 | 4,26 | -1,84% | 22.417,00 |
| 05.08.2025 | 4,25 | 4,48 | 4,11 | 4,34 | 1,28% | 144.976,00 |
| 04.08.2025 | 3,99 | 4,36 | 3,97 | 4,29 | 12,47% | 117.851,00 |
| 01.08.2025 | 4,07 | 4,07 | 3,79 | 3,81 | -5,81% | 50.114,00 |
| 31.07.2025 | 4,19 | 4,25 | 3,91 | 4,05 | -3,00% | 67.754,00 |
| 30.07.2025 | 4,41 | 4,49 | 4,01 | 4,17 | -4,79% | 54.450,00 |
| 29.07.2025 | 4,46 | 4,60 | 4,20 | 4,38 | -1,35% | 95.297,00 |
| 28.07.2025 | 4,29 | 4,44 | 4,23 | 4,44 | 6,99% | 46.755,00 |
| 25.07.2025 | 4,18 | 4,24 | 4,15 | 4,15 | -2,12% | 28.785,00 |
| 24.07.2025 | 4,16 | 4,24 | 4,12 | 4,24 | 2,91% | 26.799,00 |
| 23.07.2025 | 4,11 | 4,20 | 4,06 | 4,12 | -0,72% | 26.771,00 |
| 22.07.2025 | 4,22 | 4,22 | 3,96 | 4,15 | 0,00% | 43.617,00 |
| 21.07.2025 | 3,90 | 4,18 | 3,90 | 4,15 | 7,51% | 72.883,00 |
| 18.07.2025 | 3,81 | 4,05 | 3,76 | 3,86 | 2,39% | 22.946,00 |
| 17.07.2025 | 4,22 | 4,23 | 3,76 | 3,77 | -8,72% | 87.776,00 |
| 16.07.2025 | 3,85 | 4,23 | 3,81 | 4,13 | 9,84% | 189.217,00 |
| 15.07.2025 | 3,90 | 3,93 | 3,72 | 3,76 | 3,30% | 99.398,00 |
| 14.07.2025 | 3,59 | 3,76 | 3,59 | 3,64 | 1,68% | 29.739,00 |
| 11.07.2025 | 3,60 | 3,94 | 3,58 | 3,58 | -1,92% | 24.252,00 |
| 10.07.2025 | 3,62 | 3,75 | 3,53 | 3,65 | 1,96% | 26.331,00 |
| 09.07.2025 | 3,56 | 3,69 | 3,54 | 3,58 | 1,13% | 50.339,00 |
| 08.07.2025 | 3,36 | 3,77 | 3,36 | 3,54 | 6,63% | 115.480,00 |
| 07.07.2025 | 3,27 | 3,45 | 3,27 | 3,32 | 0,91% | 29.118,00 |
| 03.07.2025 | 3,28 | 3,38 | 3,28 | 3,29 | 1,54% | 22.314,00 |
| 02.07.2025 | 3,19 | 3,29 | 3,10 | 3,24 | 2,53% | 71.224,00 |
| 01.07.2025 | 3,15 | 3,29 | 3,15 | 3,16 | 1,28% | 38.023,00 |
| 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 |