0,106$
-4,50%
Echtzeit-Aktienkurs Datasea Inc
Bid:
Ask:
Aktienkurse zur Datasea Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 2,40 | 2,48 | 2,38 | 2,46 | 3,36% | 40.531,00 |
| 06.11.2024 | 2,44 | 2,50 | 2,37 | 2,38 | -1,65% | 76.115,00 |
| 05.11.2024 | 2,55 | 2,61 | 2,41 | 2,42 | -5,21% | 32.825,00 |
| 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 | -0,41% | 79.391,00 |
| 31.10.2024 | 2,35 | 2,48 | 2,26 | 2,43 | 2,53% | 107.196,00 |
| 30.10.2024 | 2,37 | 2,40 | 2,33 | 2,37 | 0,42% | 68.453,00 |
| 29.10.2024 | 2,46 | 2,47 | 2,31 | 2,36 | -0,84% | 99.720,00 |
| 28.10.2024 | 2,45 | 2,52 | 2,34 | 2,38 | -3,64% | 76.339,00 |
| 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% | 380.550,00 |
| 23.10.2024 | 2,43 | 2,43 | 2,27 | 2,28 | -2,98% | 152.459,00 |
| 22.10.2024 | 2,33 | 2,40 | 2,26 | 2,35 | -1,26% | 48.032,00 |
| 21.10.2024 | 2,26 | 2,42 | 2,22 | 2,38 | 3,93% | 120.513,00 |
| 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% | 69.257,00 |
| 16.10.2024 | 2,28 | 2,30 | 2,15 | 2,19 | -1,35% | 103.354,00 |
| 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% | 133.602,00 |
| 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% | 4.203.290,00 |
| 09.10.2024 | 2,34 | 2,34 | 2,17 | 2,24 | 3,70% | 80.362,00 |
| 08.10.2024 | 2,38 | 2,38 | 2,14 | 2,16 | -11,11% | 103.952,00 |
| 07.10.2024 | 2,25 | 2,45 | 2,24 | 2,43 | 8,48% | 77.431,00 |
| 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% | 138.382,00 |
| 02.10.2024 | 2,33 | 2,54 | 2,32 | 2,50 | 5,93% | 164.015,00 |
| 01.10.2024 | 2,47 | 2,47 | 2,13 | 2,36 | -5,60% | 149.772,00 |
| 30.09.2024 | 2,41 | 2,57 | 2,31 | 2,50 | 3,73% | 435.160,00 |
| 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% | 11.123.213,00 |
| 25.09.2024 | 2,04 | 2,15 | 2,00 | 2,02 | -3,35% | 79.982,00 |
| 24.09.2024 | 1,95 | 2,15 | 1,90 | 2,09 | 7,18% | 157.550,00 |
| 23.09.2024 | 2,09 | 2,09 | 1,94 | 1,95 | -2,01% | 106.011,00 |
| 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 | 2,00% | 448.839,00 |
| 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 |