0,106$
-4,50%
Echtzeit-Aktienkurs Datasea
Bid:
Ask:
Aktienkurse zur Datasea Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 2,12 | 2,20 | 2,08 | 2,18 | 4,81% | 144.050,00 |
| 15.09.2025 | 2,06 | 2,15 | 2,01 | 2,08 | -0,48% | 92.280,00 |
| 12.09.2025 | 2,17 | 2,18 | 2,01 | 2,09 | -1,88% | 128.203,00 |
| 11.09.2025 | 2,25 | 2,30 | 2,05 | 2,13 | -5,33% | 337.299,00 |
| 10.09.2025 | 2,24 | 2,28 | 2,13 | 2,25 | 3,21% | 162.541,00 |
| 09.09.2025 | 2,15 | 2,19 | 2,06 | 2,18 | 4,81% | 59.182,00 |
| 08.09.2025 | 2,00 | 2,14 | 1,99 | 2,08 | 2,15% | 71.183,00 |
| 05.09.2025 | 2,03 | 2,06 | 1,95 | 2,04 | -7,45% | 61.889,00 |
| 13.12.2024 | 2,32 | 2,33 | 2,17 | 2,20 | -2,65% | 22.423,00 |
| 12.12.2024 | 2,35 | 2,39 | 2,20 | 2,26 | -2,16% | 49.099,00 |
| 11.12.2024 | 2,36 | 2,45 | 2,25 | 2,31 | -3,75% | 78.187,00 |
| 10.12.2024 | 2,46 | 2,50 | 2,35 | 2,40 | -4,00% | 49.253,00 |
| 09.12.2024 | 2,45 | 2,55 | 2,39 | 2,50 | 4,17% | 70.889,00 |
| 06.12.2024 | 2,39 | 2,45 | 2,35 | 2,40 | 2,13% | 53.391,00 |
| 05.12.2024 | 2,47 | 2,47 | 2,34 | 2,35 | -2,49% | 35.821,00 |
| 04.12.2024 | 2,48 | 2,49 | 2,35 | 2,41 | 0,84% | 31.825,00 |
| 03.12.2024 | 2,55 | 2,59 | 2,35 | 2,39 | -6,27% | 82.397,00 |
| 02.12.2024 | 2,50 | 2,90 | 2,44 | 2,55 | 2,00% | 244.109,00 |
| 29.11.2024 | 2,50 | 2,57 | 2,47 | 2,50 | 0,40% | 44.940,00 |
| 27.11.2024 | 2,52 | 2,57 | 2,41 | 2,49 | -1,19% | 30.527,00 |
| 26.11.2024 | 2,56 | 2,69 | 2,38 | 2,52 | -6,32% | 60.412,00 |
| 25.11.2024 | 2,68 | 2,83 | 2,55 | 2,69 | 1,51% | 141.620,00 |
| 22.11.2024 | 2,54 | 2,72 | 2,49 | 2,65 | 5,16% | 96.311,00 |
| 20.11.2024 | 2,44 | 2,58 | 2,41 | 2,52 | 2,86% | 117.326,00 |
| 19.11.2024 | 2,37 | 3,00 | 2,30 | 2,45 | 2,94% | 591.878,00 |
| 18.11.2024 | 2,45 | 2,48 | 2,30 | 2,38 | -0,83% | 36.939,00 |
| 15.11.2024 | 2,44 | 2,49 | 2,35 | 2,40 | 0,84% | 49.348,00 |
| 14.11.2024 | 2,41 | 2,49 | 2,37 | 2,38 | 1,71% | 42.214,00 |
| 13.11.2024 | 2,75 | 3,00 | 2,30 | 2,34 | -18,75% | 298.665,00 |
| 12.11.2024 | 2,63 | 2,94 | 2,63 | 2,88 | 9,92% | 319.044,00 |
| 11.11.2024 | 2,48 | 2,64 | 2,48 | 2,62 | 4,80% | 128.272,00 |
| 08.11.2024 | 2,44 | 2,59 | 2,29 | 2,50 | 1,63% | 150.228,00 |
| 07.11.2024 | 2,40 | 2,48 | 2,38 | 2,46 | 3,36% | 38.331,00 |
| 06.11.2024 | 2,44 | 2,50 | 2,37 | 2,38 | -1,65% | 73.818,00 |
| 05.11.2024 | 2,55 | 2,61 | 2,41 | 2,42 | -5,21% | 32.499,00 |
| 04.11.2024 | 2,40 | 2,64 | 2,40 | 2,55 | 5,50% | 93.662,00 |
| 01.11.2024 | 2,43 | 2,52 | 2,41 | 2,42 | -1,63% | 79.391,00 |
| 31.10.2024 | 2,35 | 2,48 | 2,26 | 2,46 | 3,80% | 104.769,00 |
| 30.10.2024 | 2,37 | 2,40 | 2,33 | 2,37 | 2,16% | 68.366,00 |
| 29.10.2024 | 2,46 | 2,47 | 2,31 | 2,32 | -3,33% | 98.604,00 |
| 28.10.2024 | 2,45 | 2,52 | 2,34 | 2,40 | -2,83% | 73.842,00 |
| 25.10.2024 | 2,61 | 2,67 | 2,36 | 2,47 | -2,76% | 117.980,00 |
| 24.10.2024 | 2,34 | 2,75 | 2,29 | 2,54 | 11,40% | 374.838,00 |
| 23.10.2024 | 2,43 | 2,43 | 2,27 | 2,28 | -2,98% | 151.762,00 |
| 22.10.2024 | 2,33 | 2,40 | 2,26 | 2,35 | -1,26% | 47.801,00 |
| 21.10.2024 | 2,26 | 2,42 | 2,22 | 2,38 | 3,93% | 119.638,00 |
| 18.10.2024 | 2,19 | 2,35 | 2,19 | 2,29 | 3,62% | 113.964,00 |
| 17.10.2024 | 2,20 | 2,23 | 2,10 | 2,21 | 0,91% | 68.755,00 |
| 16.10.2024 | 2,28 | 2,30 | 2,15 | 2,19 | -1,35% | 102.683,00 |
| 15.10.2024 | 2,28 | 2,35 | 2,21 | 2,22 | -5,13% | 75.296,00 |
| 14.10.2024 | 2,34 | 2,49 | 2,23 | 2,34 | 0,00% | 132.898,00 |
| 11.10.2024 | 2,18 | 2,42 | 2,11 | 2,34 | 5,41% | 378.354,00 |
| 10.10.2024 | 2,31 | 2,80 | 2,18 | 2,22 | -0,89% | 4.187.816,00 |
| 09.10.2024 | 2,34 | 2,34 | 2,17 | 2,24 | 3,70% | 79.798,00 |
| 08.10.2024 | 2,38 | 2,38 | 2,14 | 2,16 | -11,11% | 97.083,00 |
| 07.10.2024 | 2,25 | 2,45 | 2,24 | 2,43 | 8,48% | 76.873,00 |
| 04.10.2024 | 2,31 | 2,32 | 2,21 | 2,24 | -1,32% | 69.187,00 |
| 03.10.2024 | 2,45 | 2,45 | 2,18 | 2,27 | -9,20% | 137.423,00 |
| 02.10.2024 | 2,33 | 2,54 | 2,32 | 2,50 | 5,93% | 155.110,00 |
| 01.10.2024 | 2,47 | 2,47 | 2,13 | 2,36 | -5,60% | 144.322,00 |
| 30.09.2024 | 2,41 | 2,57 | 2,31 | 2,50 | 3,73% | 433.859,00 |
| 27.09.2024 | 2,28 | 2,50 | 2,15 | 2,41 | 16,99% | 1.096.256,00 |
| 26.09.2024 | 2,03 | 3,00 | 2,01 | 2,06 | 1,98% | 11.060.024,00 |
| 25.09.2024 | 2,04 | 2,15 | 2,00 | 2,02 | -5,61% | 79.393,00 |
| 24.09.2024 | 1,95 | 2,15 | 1,90 | 2,14 | 9,74% | 153.474,00 |
| 23.09.2024 | 2,09 | 2,09 | 1,94 | 1,95 | -2,01% | 104.553,00 |
| 20.09.2024 | 2,03 | 2,11 | 1,99 | 1,99 | -2,45% | 152.906,00 |
| 19.09.2024 | 2,06 | 2,39 | 2,04 | 2,04 | -1,45% | 433.247,00 |
| 18.09.2024 | 2,68 | 2,68 | 1,94 | 2,07 | -29,59% | 1.276.892,00 |
| 17.09.2024 | 2,27 | 3,55 | 2,22 | 2,94 | 29,80% | 40.330.807,00 |
| 16.09.2024 | 2,16 | 2,29 | 2,11 | 2,27 | 4,86% | 40.567,00 |
| 13.09.2024 | 2,11 | 2,19 | 2,11 | 2,16 | 1,89% | 21.838,00 |
| 12.09.2024 | 2,17 | 2,19 | 2,06 | 2,12 | -1,85% | 39.234,00 |
| 11.09.2024 | 1,81 | 2,16 | 1,65 | 2,16 | 14,89% | 270.903,00 |
| 10.09.2024 | 1,94 | 1,94 | 1,86 | 1,88 | 0,00% | 3.742,00 |
| 09.09.2024 | 2,02 | 2,02 | 1,87 | 1,88 | 2,17% | 8.499,00 |
| 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% | 17.485,00 |
| 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% | 14.185,00 |
| 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% | 12.749,00 |
| 26.08.2024 | 2,14 | 2,22 | 2,12 | 2,22 | 4,23% | 13.942,00 |
| 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% | 11.419,00 |
| 21.08.2024 | 2,09 | 2,20 | 2,06 | 2,13 | 3,09% | 39.389,00 |
| 20.08.2024 | 2,08 | 2,11 | 2,03 | 2,07 | -0,48% | 22.733,00 |
| 19.08.2024 | 2,07 | 2,15 | 2,05 | 2,08 | 0,97% | 25.639,00 |
| 16.08.2024 | 2,00 | 2,14 | 2,00 | 2,06 | -3,91% | 24.145,00 |
| 15.08.2024 | 2,13 | 2,16 | 2,10 | 2,14 | 0,65% | 14.775,00 |
| 14.08.2024 | 2,03 | 2,13 | 2,02 | 2,13 | 2,90% | 9.725,00 |
| 13.08.2024 | 2,07 | 2,09 | 2,01 | 2,07 | -1,43% | 19.577,00 |
| 12.08.2024 | 2,12 | 2,30 | 2,10 | 2,10 | -2,78% | 5.501,00 |
| 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% | 42.278,00 |
| 07.08.2024 | 2,16 | 2,26 | 2,02 | 2,02 | -6,48% | 24.722,00 |
| 06.08.2024 | 2,24 | 2,37 | 2,10 | 2,16 | -0,46% | 29.061,00 |
| 05.08.2024 | 2,15 | 2,23 | 2,00 | 2,17 | 0,93% | 33.310,00 |