Echtzeit-Aktienkurs YayYo
Bid:
Ask:
Aktienkurse zur YayYo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2020 | 0,33 | 0,40 | 0,19 | 0,31 | -6,06% | 693.541,00 |
| 18.02.2020 | 0,35 | 0,35 | 0,30 | 0,33 | -4,35% | 124.798,00 |
| 14.02.2020 | 0,35 | 0,36 | 0,33 | 0,35 | 0,29% | 158.308,00 |
| 13.02.2020 | 0,33 | 0,36 | 0,33 | 0,34 | -11,79% | 149.718,00 |
| 12.02.2020 | 0,39 | 0,43 | 0,33 | 0,39 | -0,26% | 635.639,00 |
| 11.02.2020 | 0,43 | 0,45 | 0,31 | 0,39 | -64,13% | 1.655.683,00 |
| 10.02.2020 | 1,12 | 1,12 | 1,06 | 1,09 | -2,68% | 45.262,00 |
| 07.02.2020 | 1,13 | 1,14 | 1,08 | 1,12 | 0,00% | 14.743,00 |
| 06.02.2020 | 1,10 | 1,13 | 1,08 | 1,12 | 1,36% | 38.801,00 |
| 05.02.2020 | 1,10 | 1,12 | 1,06 | 1,11 | 0,45% | 42.051,00 |
| 04.02.2020 | 1,13 | 1,19 | 1,08 | 1,10 | -0,90% | 95.179,00 |
| 03.02.2020 | 1,16 | 1,16 | 1,07 | 1,11 | -5,93% | 48.965,00 |
| 31.01.2020 | 1,30 | 1,30 | 1,13 | 1,18 | -9,92% | 80.842,00 |
| 30.01.2020 | 1,27 | 1,34 | 1,25 | 1,31 | 6,50% | 105.061,00 |
| 29.01.2020 | 1,30 | 1,39 | 1,21 | 1,23 | -12,77% | 198.363,00 |
| 28.01.2020 | 1,07 | 1,50 | 1,07 | 1,41 | 28,18% | 756.229,00 |
| 27.01.2020 | 1,11 | 1,13 | 1,03 | 1,10 | -3,51% | 68.398,00 |
| 24.01.2020 | 1,13 | 1,14 | 1,07 | 1,14 | 2,70% | 128.096,00 |
| 23.01.2020 | 1,09 | 1,19 | 1,09 | 1,11 | 1,83% | 345.292,00 |
| 22.01.2020 | 1,12 | 1,14 | 1,09 | 1,09 | -2,68% | 43.064,00 |
| 21.01.2020 | 1,17 | 1,17 | 1,08 | 1,12 | -4,27% | 163.040,00 |
| 17.01.2020 | 1,22 | 1,22 | 1,15 | 1,17 | -3,31% | 65.904,00 |
| 16.01.2020 | 1,24 | 1,25 | 1,21 | 1,21 | -4,72% | 72.910,00 |
| 15.01.2020 | 1,27 | 1,36 | 1,18 | 1,27 | -2,31% | 231.223,00 |
| 14.01.2020 | 1,23 | 1,34 | 1,16 | 1,30 | 6,56% | 275.703,00 |
| 13.01.2020 | 1,22 | 1,27 | 1,08 | 1,22 | 3,39% | 101.437,00 |
| 10.01.2020 | 1,25 | 1,28 | 1,10 | 1,18 | -7,09% | 77.606,00 |
| 09.01.2020 | 1,32 | 1,32 | 1,25 | 1,27 | -0,78% | 71.273,00 |
| 08.01.2020 | 1,29 | 1,35 | 1,28 | 1,28 | -6,57% | 54.904,00 |
| 07.01.2020 | 1,37 | 1,40 | 1,35 | 1,37 | 2,24% | 39.033,00 |
| 06.01.2020 | 1,32 | 1,45 | 1,31 | 1,34 | -2,90% | 63.248,00 |
| 03.01.2020 | 1,44 | 1,44 | 1,38 | 1,38 | -4,17% | 17.010,00 |
| 02.01.2020 | 1,35 | 1,45 | 1,33 | 1,44 | 8,27% | 81.356,00 |
| 31.12.2019 | 1,31 | 1,34 | 1,30 | 1,33 | -1,48% | 17.463,00 |
| 30.12.2019 | 1,40 | 1,40 | 1,26 | 1,35 | -2,17% | 46.173,00 |
| 27.12.2019 | 1,45 | 1,45 | 1,31 | 1,38 | -6,12% | 92.938,00 |
| 26.12.2019 | 1,54 | 1,54 | 1,40 | 1,47 | -3,29% | 100.759,00 |
| 24.12.2019 | 1,49 | 1,59 | 1,47 | 1,52 | -0,65% | 163.434,00 |
| 23.12.2019 | 1,68 | 1,74 | 1,47 | 1,53 | 5,52% | 811.450,00 |
| 20.12.2019 | 1,51 | 1,66 | 1,45 | 1,45 | -5,23% | 215.751,00 |
| 19.12.2019 | 1,57 | 1,59 | 1,47 | 1,53 | -6,71% | 169.325,00 |
| 18.12.2019 | 1,61 | 2,14 | 1,41 | 1,64 | 30,16% | 3.354.979,00 |
| 17.12.2019 | 1,37 | 1,37 | 1,20 | 1,26 | -6,67% | 63.155,00 |
| 16.12.2019 | 1,59 | 1,59 | 1,32 | 1,35 | -10,60% | 57.527,00 |
| 13.12.2019 | 1,42 | 1,53 | 1,42 | 1,51 | 2,03% | 50.876,00 |
| 12.12.2019 | 1,60 | 1,60 | 1,42 | 1,48 | 0,00% | 49.979,00 |
| 11.12.2019 | 1,45 | 1,60 | 1,42 | 1,48 | 5,71% | 100.825,00 |
| 10.12.2019 | 1,47 | 1,51 | 1,30 | 1,40 | -7,28% | 55.504,00 |
| 09.12.2019 | 1,65 | 1,65 | 1,44 | 1,51 | -1,95% | 31.089,00 |
| 06.12.2019 | 1,51 | 1,73 | 1,51 | 1,54 | -0,65% | 89.163,00 |
| 05.12.2019 | 1,73 | 1,73 | 1,33 | 1,55 | -11,43% | 151.657,00 |
| 04.12.2019 | 2,25 | 2,59 | 1,57 | 1,75 | -7,89% | 283.707,00 |
| 03.12.2019 | 1,95 | 1,99 | 1,89 | 1,90 | 0,00% | 2.850,00 |
| 02.12.2019 | 2,20 | 2,20 | 1,81 | 1,90 | -11,21% | 14.209,00 |
| 29.11.2019 | 2,20 | 2,25 | 2,10 | 2,14 | 1,90% | 14.669,00 |
| 27.11.2019 | 2,01 | 2,15 | 2,00 | 2,10 | 5,00% | 45.519,00 |
| 26.11.2019 | 2,57 | 2,57 | 1,76 | 2,00 | -22,18% | 112.419,00 |
| 25.11.2019 | 2,94 | 2,94 | 2,57 | 2,57 | -8,21% | 14.951,00 |
| 22.11.2019 | 3,00 | 3,00 | 2,80 | 2,80 | -1,06% | 12.275,00 |
| 21.11.2019 | 3,00 | 3,00 | 2,82 | 2,83 | -2,75% | 2.740,00 |
| 20.11.2019 | 2,88 | 2,96 | 2,87 | 2,91 | 0,69% | 9.041,00 |
| 19.11.2019 | 3,34 | 3,35 | 2,81 | 2,89 | -13,47% | 80.579,00 |
| 18.11.2019 | 3,58 | 3,58 | 3,34 | 3,34 | -7,22% | 40.220,00 |
| 15.11.2019 | 3,95 | 3,95 | 3,50 | 3,60 | -8,86% | 87.324,00 |
| 14.11.2019 | 3,80 | 3,97 | 3,35 | 3,95 | 11,27% | 80.950,00 |