Echtzeit-Aktienkurs Momo Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Momo Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 8,35 | 8,53 | 8,25 | 8,47 | 0,95% | 940.593,00 |
| 02.07.2025 | 8,34 | 8,45 | 8,31 | 8,39 | -0,12% | 815.155,00 |
| 01.07.2025 | 8,48 | 8,53 | 8,38 | 8,40 | -0,47% | 656.912,00 |
| 30.06.2025 | 8,53 | 8,61 | 8,41 | 8,44 | -1,17% | 787.544,00 |
| 27.06.2025 | 8,71 | 8,80 | 8,47 | 8,54 | -2,40% | 1.477.870,00 |
| 26.06.2025 | 8,61 | 8,83 | 8,54 | 8,75 | 2,70% | 1.569.251,00 |
| 25.06.2025 | 8,63 | 8,70 | 8,50 | 8,52 | -1,27% | 1.208.114,00 |
| 24.06.2025 | 8,40 | 8,73 | 8,40 | 8,63 | 2,74% | 1.535.717,00 |
| 23.06.2025 | 8,31 | 8,46 | 8,25 | 8,40 | 1,45% | 1.177.415,00 |
| 20.06.2025 | 8,60 | 8,62 | 8,24 | 8,28 | -3,61% | 3.195.277,00 |
| 18.06.2025 | 8,33 | 8,66 | 8,32 | 8,59 | 2,38% | 1.844.017,00 |
| 17.06.2025 | 8,44 | 8,52 | 8,38 | 8,39 | -0,94% | 1.459.873,00 |
| 16.06.2025 | 8,35 | 8,51 | 8,23 | 8,47 | 2,42% | 2.037.702,00 |
| 13.06.2025 | 8,18 | 8,40 | 8,16 | 8,27 | -0,84% | 1.190.902,00 |
| 12.06.2025 | 8,20 | 8,37 | 8,17 | 8,34 | 0,24% | 1.991.292,00 |
| 11.06.2025 | 8,03 | 8,43 | 7,95 | 8,32 | 3,10% | 2.909.214,00 |
| 10.06.2025 | 8,06 | 8,16 | 7,94 | 8,07 | 0,12% | 2.672.736,00 |
| 09.06.2025 | 7,79 | 8,14 | 7,67 | 8,06 | 6,61% | 6.630.562,00 |
| 06.06.2025 | 7,20 | 7,57 | 7,01 | 7,56 | 7,08% | 2.466.138,00 |
| 05.06.2025 | 6,70 | 7,07 | 6,50 | 7,06 | 12,96% | 2.253.836,00 |
| 04.06.2025 | 6,15 | 6,30 | 6,15 | 6,25 | 1,79% | 591.381,00 |
| 03.06.2025 | 6,14 | 6,18 | 6,07 | 6,14 | 0,49% | 326.914,00 |
| 02.06.2025 | 6,06 | 6,16 | 6,06 | 6,11 | 0,66% | 375.379,00 |
| 30.05.2025 | 6,09 | 6,10 | 5,99 | 6,07 | -0,98% | 994.527,00 |
| 29.05.2025 | 6,01 | 6,14 | 5,99 | 6,13 | 2,34% | 675.565,00 |
| 28.05.2025 | 6,04 | 6,08 | 5,96 | 5,99 | -1,16% | 500.087,00 |
| 27.05.2025 | 6,04 | 6,07 | 5,92 | 6,06 | -0,33% | 1.378.761,00 |
| 23.05.2025 | 6,08 | 6,10 | 6,04 | 6,08 | 0,00% | 449.367,00 |
| 22.05.2025 | 6,11 | 6,16 | 6,03 | 6,08 | -0,33% | 829.977,00 |
| 21.05.2025 | 6,16 | 6,18 | 6,04 | 6,10 | -0,81% | 663.141,00 |
| 20.05.2025 | 6,23 | 6,31 | 6,14 | 6,15 | -0,97% | 485.165,00 |
| 19.05.2025 | 6,11 | 6,22 | 6,04 | 6,21 | 0,65% | 369.918,00 |
| 16.05.2025 | 6,21 | 6,27 | 6,10 | 6,17 | -0,48% | 420.805,00 |
| 15.05.2025 | 6,35 | 6,35 | 6,20 | 6,20 | -3,13% | 957.071,00 |
| 14.05.2025 | 6,44 | 6,49 | 6,37 | 6,40 | 0,00% | 621.820,00 |
| 13.05.2025 | 6,19 | 6,40 | 6,19 | 6,40 | 1,91% | 854.859,00 |
| 12.05.2025 | 6,10 | 6,28 | 6,10 | 6,28 | 5,02% | 673.361,00 |
| 09.05.2025 | 6,02 | 6,12 | 5,98 | 5,98 | -0,66% | 715.682,00 |
| 08.05.2025 | 6,01 | 6,05 | 5,89 | 6,02 | 1,35% | 704.125,00 |
| 07.05.2025 | 5,94 | 6,10 | 5,91 | 5,94 | -2,62% | 775.780,00 |
| 06.05.2025 | 5,91 | 6,15 | 5,91 | 6,10 | 3,74% | 1.248.049,00 |
| 05.05.2025 | 5,89 | 5,90 | 5,82 | 5,88 | -0,17% | 2.185.205,00 |
| 02.05.2025 | 5,93 | 5,96 | 5,85 | 5,89 | 1,73% | 454.533,00 |
| 01.05.2025 | 5,72 | 5,80 | 5,70 | 5,79 | 1,40% | 411.139,00 |
| 30.04.2025 | 5,73 | 5,73 | 5,66 | 5,71 | -0,52% | 432.657,00 |
| 29.04.2025 | 5,74 | 5,75 | 5,68 | 5,74 | 1,41% | 794.127,00 |
| 28.04.2025 | 5,68 | 5,69 | 5,56 | 5,66 | -0,35% | 616.389,00 |
| 25.04.2025 | 5,73 | 5,77 | 5,62 | 5,68 | -0,70% | 772.399,00 |
| 24.04.2025 | 5,65 | 5,72 | 5,57 | 5,72 | 1,24% | 849.213,00 |
| 23.04.2025 | 5,65 | 5,72 | 5,59 | 5,65 | 1,44% | 688.939,00 |
| 22.04.2025 | 5,52 | 5,62 | 5,52 | 5,57 | 1,64% | 819.982,00 |
| 21.04.2025 | 5,50 | 5,54 | 5,42 | 5,48 | -0,36% | 584.108,00 |
| 17.04.2025 | 5,38 | 5,55 | 5,31 | 5,50 | 3,97% | 1.496.158,00 |
| 16.04.2025 | 5,50 | 5,50 | 5,25 | 5,29 | -3,82% | 2.434.338,00 |
| 15.04.2025 | 5,38 | 5,57 | 5,38 | 5,50 | 1,48% | 901.540,00 |
| 14.04.2025 | 5,31 | 5,43 | 5,27 | 5,42 | 2,85% | 1.553.486,00 |
| 11.04.2025 | 5,30 | 5,44 | 5,12 | 5,27 | -4,70% | 1.449.213,00 |
| 10.04.2025 | 5,56 | 5,67 | 5,43 | 5,53 | -0,18% | 1.496.503,00 |
| 09.04.2025 | 5,37 | 5,64 | 5,35 | 5,54 | 2,78% | 2.160.201,00 |
| 08.04.2025 | 5,61 | 5,65 | 5,34 | 5,39 | -2,71% | 2.226.976,00 |
| 07.04.2025 | 5,48 | 5,91 | 5,47 | 5,54 | -5,14% | 1.772.979,00 |
| 04.04.2025 | 5,87 | 5,90 | 5,74 | 5,84 | -4,42% | 1.495.146,00 |
| 03.04.2025 | 6,17 | 6,22 | 6,09 | 6,11 | -2,55% | 675.290,00 |
| 02.04.2025 | 6,31 | 6,31 | 6,22 | 6,27 | 0,00% | 609.131,00 |
| 01.04.2025 | 6,35 | 6,38 | 6,26 | 6,27 | -0,63% | 1.373.876,00 |
| 31.03.2025 | 6,28 | 6,37 | 6,15 | 6,31 | -0,16% | 1.069.081,00 |
| 28.03.2025 | 6,52 | 6,52 | 6,30 | 6,32 | -3,95% | 776.204,00 |
| 27.03.2025 | 6,39 | 6,66 | 6,38 | 6,58 | 2,65% | 779.996,00 |
| 26.03.2025 | 6,38 | 6,46 | 6,33 | 6,41 | 0,63% | 1.170.672,00 |
| 25.03.2025 | 6,52 | 6,57 | 6,37 | 6,37 | -3,04% | 1.672.643,00 |
| 24.03.2025 | 6,61 | 6,64 | 6,52 | 6,57 | 0,00% | 1.322.419,00 |
| 21.03.2025 | 6,60 | 6,63 | 6,51 | 6,57 | -1,50% | 2.215.858,00 |
| 20.03.2025 | 6,80 | 6,83 | 6,67 | 6,67 | -3,33% | 1.691.670,00 |
| 19.03.2025 | 7,15 | 7,15 | 6,87 | 6,90 | -2,27% | 1.805.019,00 |
| 18.03.2025 | 7,16 | 7,16 | 6,94 | 7,06 | -1,12% | 1.205.299,00 |
| 17.03.2025 | 7,10 | 7,24 | 7,00 | 7,14 | 1,13% | 3.434.995,00 |
| 14.03.2025 | 7,25 | 7,32 | 7,00 | 7,06 | -1,53% | 2.177.916,00 |
| 13.03.2025 | 6,91 | 7,17 | 6,81 | 7,17 | 5,44% | 1.516.978,00 |
| 12.03.2025 | 6,57 | 7,09 | 6,50 | 6,80 | -8,36% | 5.735.708,00 |
| 11.03.2025 | 7,46 | 7,48 | 7,25 | 7,42 | 1,50% | 1.039.269,00 |
| 10.03.2025 | 7,51 | 7,53 | 7,29 | 7,31 | -4,44% | 934.654,00 |
| 07.03.2025 | 7,63 | 7,72 | 7,58 | 7,65 | 0,26% | 688.983,00 |
| 06.03.2025 | 7,67 | 7,75 | 7,58 | 7,63 | 0,53% | 967.294,00 |
| 05.03.2025 | 7,36 | 7,64 | 7,35 | 7,59 | 4,40% | 819.549,00 |
| 04.03.2025 | 7,21 | 7,35 | 7,09 | 7,27 | 1,25% | 851.397,00 |
| 03.03.2025 | 7,34 | 7,43 | 7,16 | 7,18 | -2,58% | 920.852,00 |
| 28.02.2025 | 7,56 | 7,60 | 7,36 | 7,37 | -3,91% | 857.896,00 |
| 27.02.2025 | 7,76 | 7,82 | 7,66 | 7,67 | -2,17% | 830.072,00 |
| 26.02.2025 | 8,05 | 8,13 | 7,80 | 7,84 | -0,63% | 964.236,00 |
| 25.02.2025 | 7,88 | 7,92 | 7,77 | 7,89 | 0,90% | 1.378.021,00 |
| 24.02.2025 | 8,10 | 8,11 | 7,63 | 7,82 | -4,05% | 2.258.431,00 |
| 21.02.2025 | 8,19 | 8,38 | 8,04 | 8,15 | 0,99% | 3.477.192,00 |
| 20.02.2025 | 7,71 | 8,17 | 7,70 | 8,07 | 4,94% | 1.827.823,00 |
| 19.02.2025 | 7,76 | 7,77 | 7,61 | 7,69 | -1,66% | 583.391,00 |
| 18.02.2025 | 7,98 | 8,02 | 7,70 | 7,82 | -1,14% | 877.823,00 |
| 14.02.2025 | 8,00 | 8,30 | 7,82 | 7,91 | 1,02% | 1.421.048,00 |
| 13.02.2025 | 7,57 | 7,87 | 7,49 | 7,83 | 2,35% | 1.146.445,00 |
| 12.02.2025 | 7,63 | 7,72 | 7,49 | 7,65 | 1,32% | 850.710,00 |
| 11.02.2025 | 7,49 | 7,67 | 7,32 | 7,55 | -0,66% | 780.414,00 |
| 10.02.2025 | 7,57 | 7,64 | 7,44 | 7,60 | 2,43% | 852.632,00 |