0,106$
-4,50%
Echtzeit-Aktienkurs Datasea Inc
Bid:
Ask:
Aktienkurse zur Datasea Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 2,68 | 2,68 | 1,94 | 2,00 | -31,97% | 1.338.084,00 |
| 17.09.2024 | 2,27 | 3,55 | 2,22 | 2,94 | 29,80% | 40.521.994,00 |
| 16.09.2024 | 2,16 | 2,29 | 2,11 | 2,27 | 4,86% | 44.669,00 |
| 13.09.2024 | 2,11 | 2,19 | 2,11 | 2,16 | -0,46% | 21.838,00 |
| 12.09.2024 | 2,17 | 2,19 | 2,06 | 2,17 | 0,46% | 41.312,00 |
| 11.09.2024 | 1,81 | 2,16 | 1,65 | 2,16 | 14,89% | 275.757,00 |
| 10.09.2024 | 1,94 | 1,94 | 1,86 | 1,88 | 0,00% | 3.743,00 |
| 09.09.2024 | 2,02 | 2,02 | 1,88 | 1,88 | 2,17% | 8.513,00 |
| 06.09.2024 | 1,94 | 1,99 | 1,82 | 1,84 | -6,60% | 26.640,00 |
| 05.09.2024 | 2,03 | 2,03 | 1,96 | 1,97 | -1,99% | 24.019,00 |
| 04.09.2024 | 2,03 | 2,07 | 2,00 | 2,01 | -2,43% | 17.488,00 |
| 03.09.2024 | 2,11 | 2,13 | 2,05 | 2,06 | -2,83% | 8.751,00 |
| 30.08.2024 | 2,09 | 2,17 | 2,05 | 2,12 | 3,41% | 29.189,00 |
| 29.08.2024 | 2,23 | 2,23 | 2,05 | 2,05 | -2,84% | 14.202,00 |
| 28.08.2024 | 2,24 | 2,24 | 2,10 | 2,11 | -5,38% | 21.489,00 |
| 27.08.2024 | 2,15 | 2,23 | 2,11 | 2,23 | 0,45% | 12.841,00 |
| 26.08.2024 | 2,14 | 2,22 | 2,12 | 2,22 | 4,23% | 13.960,00 |
| 23.08.2024 | 2,14 | 2,15 | 2,04 | 2,13 | 0,00% | 22.736,00 |
| 22.08.2024 | 2,11 | 2,24 | 2,11 | 2,13 | -0,19% | 11.424,00 |
| 21.08.2024 | 2,09 | 2,20 | 2,06 | 2,13 | 3,09% | 39.502,00 |
| 20.08.2024 | 2,08 | 2,11 | 2,03 | 2,07 | -0,48% | 22.834,00 |
| 19.08.2024 | 2,07 | 2,15 | 2,05 | 2,08 | 0,97% | 26.292,00 |
| 16.08.2024 | 2,00 | 2,14 | 2,00 | 2,06 | -3,92% | 24.145,00 |
| 15.08.2024 | 2,13 | 2,16 | 2,10 | 2,14 | 0,66% | 14.775,00 |
| 14.08.2024 | 2,03 | 2,13 | 2,02 | 2,13 | 2,90% | 9.743,00 |
| 13.08.2024 | 2,07 | 2,09 | 2,02 | 2,07 | -1,43% | 20.081,00 |
| 12.08.2024 | 2,12 | 2,30 | 2,10 | 2,10 | -2,78% | 5.609,00 |
| 09.08.2024 | 2,05 | 2,17 | 2,05 | 2,16 | 3,85% | 29.144,00 |
| 08.08.2024 | 2,05 | 2,22 | 2,03 | 2,08 | 2,97% | 42.478,00 |
| 07.08.2024 | 2,16 | 2,26 | 2,02 | 2,02 | -7,76% | 24.850,00 |
| 06.08.2024 | 2,24 | 2,37 | 2,10 | 2,19 | 0,92% | 29.387,00 |
| 05.08.2024 | 2,15 | 2,23 | 2,00 | 2,17 | 0,93% | 33.593,00 |
| 02.08.2024 | 2,38 | 2,39 | 2,05 | 2,15 | -5,29% | 23.745,00 |
| 01.08.2024 | 2,43 | 2,43 | 2,27 | 2,27 | -6,20% | 15.567,00 |
| 31.07.2024 | 2,55 | 2,55 | 2,22 | 2,42 | -5,10% | 30.910,00 |
| 30.07.2024 | 2,72 | 2,72 | 2,50 | 2,55 | -3,77% | 33.162,00 |
| 29.07.2024 | 2,80 | 2,80 | 2,64 | 2,65 | -3,64% | 18.869,00 |
| 26.07.2024 | 2,86 | 2,86 | 2,67 | 2,75 | -0,36% | 21.278,00 |
| 25.07.2024 | 2,70 | 2,85 | 2,65 | 2,76 | 2,22% | 50.422,00 |
| 24.07.2024 | 2,82 | 2,86 | 2,70 | 2,70 | -6,25% | 26.065,00 |
| 23.07.2024 | 2,74 | 2,88 | 2,74 | 2,88 | 2,49% | 23.873,00 |
| 22.07.2024 | 2,89 | 2,98 | 2,73 | 2,81 | 1,44% | 30.405,00 |
| 19.07.2024 | 2,83 | 2,92 | 2,70 | 2,77 | -3,82% | 31.167,00 |
| 18.07.2024 | 2,90 | 2,98 | 2,86 | 2,88 | -1,37% | 13.878,00 |
| 17.07.2024 | 2,97 | 3,03 | 2,85 | 2,92 | -1,68% | 52.452,00 |
| 16.07.2024 | 3,04 | 3,04 | 2,90 | 2,97 | 1,37% | 27.604,00 |
| 15.07.2024 | 3,00 | 3,04 | 2,90 | 2,93 | -4,25% | 40.386,00 |
| 12.07.2024 | 3,10 | 3,27 | 3,01 | 3,06 | -3,16% | 23.506,00 |
| 11.07.2024 | 2,91 | 3,36 | 2,91 | 3,16 | 10,88% | 139.325,00 |
| 10.07.2024 | 2,73 | 2,88 | 2,71 | 2,85 | 5,95% | 79.748,00 |
| 09.07.2024 | 2,61 | 2,76 | 2,61 | 2,69 | 0,00% | 45.085,00 |
| 08.07.2024 | 2,73 | 2,79 | 2,60 | 2,69 | -6,27% | 83.675,00 |
| 05.07.2024 | 3,00 | 3,06 | 2,80 | 2,87 | -8,01% | 205.359,00 |
| 03.07.2024 | 3,64 | 3,64 | 3,00 | 3,12 | -9,83% | 244.546,00 |
| 02.07.2024 | 3,36 | 3,75 | 3,11 | 3,46 | -29,96% | 1.151.959,00 |
| 01.07.2024 | 5,29 | 7,67 | 4,60 | 4,94 | 9,78% | 14.970.483,00 |
| 28.06.2024 | 4,36 | 4,50 | 4,36 | 4,50 | 2,27% | 3.121,00 |
| 27.06.2024 | 4,42 | 4,42 | 4,36 | 4,40 | 1,15% | 4.153,00 |
| 26.06.2024 | 4,33 | 4,81 | 4,33 | 4,35 | -0,91% | 10.374,00 |
| 25.06.2024 | 4,21 | 4,61 | 4,17 | 4,39 | 3,78% | 11.397,00 |
| 24.06.2024 | 3,98 | 4,43 | 3,96 | 4,23 | 7,55% | 7.463,00 |
| 21.06.2024 | 3,96 | 4,05 | 3,82 | 3,93 | 0,33% | 16.383,00 |
| 20.06.2024 | 4,32 | 4,42 | 3,81 | 3,92 | -10,30% | 16.503,00 |
| 18.06.2024 | 4,13 | 4,70 | 4,13 | 4,37 | -0,46% | 7.714,00 |
| 17.06.2024 | 4,34 | 4,40 | 4,30 | 4,39 | -0,90% | 4.107,00 |
| 14.06.2024 | 4,52 | 4,52 | 4,31 | 4,43 | -3,70% | 7.658,00 |
| 13.06.2024 | 4,60 | 4,85 | 4,50 | 4,60 | -0,43% | 23.519,00 |
| 12.06.2024 | 4,57 | 4,81 | 4,36 | 4,62 | 1,76% | 15.781,00 |
| 11.06.2024 | 4,40 | 4,88 | 4,38 | 4,54 | 2,02% | 21.653,00 |
| 10.06.2024 | 4,31 | 4,86 | 4,31 | 4,45 | -0,45% | 31.360,00 |
| 07.06.2024 | 4,47 | 4,47 | 4,27 | 4,47 | -0,67% | 8.834,00 |
| 06.06.2024 | 4,10 | 4,56 | 4,10 | 4,50 | 7,66% | 20.914,00 |
| 05.06.2024 | 4,66 | 4,86 | 4,10 | 4,18 | -11,81% | 41.435,00 |
| 04.06.2024 | 4,72 | 5,09 | 4,56 | 4,74 | 4,64% | 53.187,00 |
| 03.06.2024 | 5,19 | 5,60 | 4,53 | 4,53 | -11,70% | 64.337,00 |
| 31.05.2024 | 4,84 | 5,46 | 4,74 | 5,13 | 7,55% | 33.269,00 |
| 30.05.2024 | 4,86 | 4,96 | 4,77 | 4,77 | -2,25% | 16.248,00 |
| 29.05.2024 | 5,02 | 5,05 | 4,69 | 4,88 | -2,79% | 12.941,00 |
| 28.05.2024 | 5,40 | 5,40 | 4,70 | 5,02 | -8,56% | 42.774,00 |
| 24.05.2024 | 5,57 | 5,64 | 5,42 | 5,49 | -2,40% | 12.272,00 |
| 23.05.2024 | 6,09 | 6,17 | 5,55 | 5,63 | -8,98% | 40.666,00 |
| 22.05.2024 | 6,26 | 6,68 | 6,03 | 6,18 | -1,12% | 34.769,00 |
| 21.05.2024 | 6,54 | 6,75 | 6,22 | 6,25 | -7,41% | 40.781,00 |
| 20.05.2024 | 6,50 | 6,97 | 6,50 | 6,75 | 0,82% | 22.592,00 |
| 17.05.2024 | 6,65 | 6,87 | 6,60 | 6,70 | -0,81% | 16.510,00 |
| 16.05.2024 | 6,99 | 6,99 | 6,69 | 6,75 | -3,16% | 14.360,00 |
| 15.05.2024 | 7,01 | 7,11 | 6,80 | 6,97 | -1,55% | 42.599,00 |
| 14.05.2024 | 7,00 | 7,25 | 7,00 | 7,08 | -1,12% | 27.905,00 |
| 13.05.2024 | 7,46 | 7,46 | 7,11 | 7,16 | -4,79% | 31.086,00 |
| 10.05.2024 | 7,50 | 7,53 | 7,40 | 7,52 | 1,62% | 17.702,00 |
| 09.05.2024 | 7,63 | 7,64 | 7,39 | 7,40 | -3,14% | 5.760,00 |
| 08.05.2024 | 7,16 | 7,65 | 7,16 | 7,64 | 3,66% | 13.659,00 |
| 07.05.2024 | 7,34 | 7,68 | 7,34 | 7,37 | -1,07% | 14.120,00 |
| 06.05.2024 | 7,60 | 8,25 | 7,45 | 7,45 | -1,97% | 46.007,00 |
| 03.05.2024 | 8,16 | 8,17 | 7,59 | 7,60 | -8,10% | 21.429,00 |
| 02.05.2024 | 8,12 | 8,29 | 7,98 | 8,27 | 1,85% | 13.968,00 |
| 01.05.2024 | 8,25 | 8,33 | 8,11 | 8,12 | -1,34% | 8.369,00 |
| 30.04.2024 | 8,17 | 8,56 | 8,07 | 8,23 | 0,73% | 22.472,00 |
| 29.04.2024 | 8,33 | 8,33 | 8,00 | 8,17 | -0,24% | 14.041,00 |
| 26.04.2024 | 7,65 | 8,39 | 7,65 | 8,19 | 5,00% | 31.402,00 |