Echtzeit-Aktienkurs Momo Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Momo Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 6,93 | 7,00 | 6,86 | 6,88 | -2,82% | 944.159,00 |
| 13.10.2025 | 7,15 | 7,22 | 7,05 | 7,08 | 2,31% | 867.149,00 |
| 10.10.2025 | 7,16 | 7,25 | 6,83 | 6,92 | -2,95% | 1.516.311,00 |
| 09.10.2025 | 7,30 | 7,34 | 7,12 | 7,13 | -2,06% | 631.076,00 |
| 08.10.2025 | 7,21 | 7,31 | 7,19 | 7,28 | 0,55% | 910.044,00 |
| 07.10.2025 | 7,40 | 7,46 | 7,24 | 7,24 | -2,16% | 767.229,00 |
| 06.10.2025 | 7,47 | 7,49 | 7,39 | 7,40 | -2,12% | 485.829,00 |
| 02.10.2025 | 7,52 | 7,65 | 7,48 | 7,56 | 1,20% | 624.922,00 |
| 01.10.2025 | 7,42 | 7,50 | 7,37 | 7,47 | 0,67% | 605.248,00 |
| 30.09.2025 | 7,48 | 7,57 | 7,33 | 7,42 | -0,54% | 858.033,00 |
| 29.09.2025 | 7,43 | 7,70 | 7,43 | 7,46 | 1,22% | 799.284,00 |
| 26.09.2025 | 7,35 | 7,40 | 7,22 | 7,37 | -0,41% | 938.286,00 |
| 25.09.2025 | 7,48 | 7,55 | 7,38 | 7,40 | -2,37% | 1.362.980,00 |
| 24.09.2025 | 7,40 | 7,61 | 7,40 | 7,58 | 3,41% | 980.001,00 |
| 23.09.2025 | 7,48 | 7,55 | 7,32 | 7,33 | -2,79% | 928.219,00 |
| 22.09.2025 | 7,50 | 7,61 | 7,47 | 7,54 | 0,27% | 856.620,00 |
| 19.09.2025 | 7,72 | 7,76 | 7,50 | 7,52 | -1,44% | 1.612.242,00 |
| 18.09.2025 | 7,69 | 7,70 | 7,55 | 7,63 | -1,29% | 787.977,00 |
| 17.09.2025 | 7,77 | 7,85 | 7,69 | 7,73 | 1,05% | 1.313.488,00 |
| 16.09.2025 | 7,62 | 7,75 | 7,59 | 7,65 | 0,39% | 773.864,00 |
| 15.09.2025 | 7,47 | 7,70 | 7,46 | 7,62 | 1,87% | 1.122.482,00 |
| 12.09.2025 | 7,52 | 7,57 | 7,44 | 7,48 | -0,66% | 1.068.850,00 |
| 11.09.2025 | 7,59 | 7,65 | 7,50 | 7,53 | -0,53% | 1.891.805,00 |
| 10.09.2025 | 7,80 | 7,80 | 7,50 | 7,57 | -3,93% | 2.040.714,00 |
| 09.09.2025 | 7,10 | 8,01 | 7,06 | 7,88 | -2,96% | 2.848.792,00 |
| 08.09.2025 | 8,58 | 8,59 | 7,96 | 8,12 | -4,69% | 1.904.004,00 |
| 05.09.2025 | 8,42 | 8,52 | 8,37 | 8,52 | 2,04% | 935.253,00 |
| 04.09.2025 | 8,31 | 8,35 | 8,20 | 8,35 | 0,97% | 831.714,00 |
| 03.09.2025 | 8,35 | 8,37 | 8,16 | 8,27 | -0,24% | 892.596,00 |
| 02.09.2025 | 8,25 | 8,31 | 8,10 | 8,29 | -0,12% | 616.800,00 |
| 29.08.2025 | 8,15 | 8,40 | 8,11 | 8,30 | 2,09% | 583.363,00 |
| 28.08.2025 | 8,18 | 8,23 | 8,08 | 8,13 | -0,12% | 290.313,00 |
| 27.08.2025 | 8,17 | 8,20 | 8,05 | 8,14 | -1,69% | 478.910,00 |
| 26.08.2025 | 8,32 | 8,38 | 8,26 | 8,28 | -0,48% | 703.148,00 |
| 25.08.2025 | 8,29 | 8,40 | 8,26 | 8,32 | 0,60% | 637.865,00 |
| 22.08.2025 | 8,17 | 8,42 | 8,17 | 8,27 | 1,72% | 588.443,00 |
| 21.08.2025 | 8,02 | 8,14 | 7,98 | 8,13 | 1,63% | 343.117,00 |
| 20.08.2025 | 7,94 | 8,02 | 7,80 | 8,00 | 0,13% | 629.159,00 |
| 19.08.2025 | 8,14 | 8,16 | 7,96 | 7,99 | -1,84% | 597.099,00 |
| 18.08.2025 | 8,27 | 8,33 | 8,11 | 8,14 | -1,57% | 1.175.266,00 |
| 15.08.2025 | 8,00 | 8,32 | 8,00 | 8,27 | 2,73% | 532.891,00 |
| 14.08.2025 | 8,02 | 8,13 | 7,98 | 8,05 | -0,12% | 445.962,00 |
| 13.08.2025 | 8,19 | 8,27 | 8,03 | 8,06 | 0,12% | 623.342,00 |
| 12.08.2025 | 8,01 | 8,22 | 8,01 | 8,05 | 0,63% | 386.693,00 |
| 11.08.2025 | 8,05 | 8,15 | 7,96 | 8,00 | -0,62% | 437.699,00 |
| 08.08.2025 | 8,10 | 8,12 | 7,98 | 8,05 | -1,11% | 309.209,00 |
| 07.08.2025 | 8,15 | 8,25 | 8,11 | 8,14 | 0,49% | 393.750,00 |
| 06.08.2025 | 7,98 | 8,12 | 7,98 | 8,10 | 1,76% | 747.697,00 |
| 05.08.2025 | 7,98 | 8,02 | 7,94 | 7,96 | -0,13% | 1.058.827,00 |
| 04.08.2025 | 8,08 | 8,13 | 7,95 | 7,97 | -0,62% | 402.820,00 |
| 01.08.2025 | 8,14 | 8,14 | 7,97 | 8,02 | -2,55% | 657.478,00 |
| 31.07.2025 | 8,35 | 8,35 | 8,19 | 8,23 | -1,08% | 699.501,00 |
| 30.07.2025 | 8,44 | 8,54 | 8,32 | 8,32 | -1,42% | 527.358,00 |
| 29.07.2025 | 8,52 | 8,56 | 8,42 | 8,44 | -0,59% | 458.356,00 |
| 28.07.2025 | 8,46 | 8,55 | 8,46 | 8,49 | 0,71% | 769.480,00 |
| 25.07.2025 | 8,58 | 8,58 | 8,38 | 8,43 | -1,86% | 946.018,00 |
| 24.07.2025 | 8,91 | 8,91 | 8,55 | 8,59 | -4,24% | 619.890,00 |
| 23.07.2025 | 8,98 | 9,11 | 8,93 | 8,97 | 1,59% | 912.225,00 |
| 22.07.2025 | 8,75 | 8,88 | 8,61 | 8,83 | 2,20% | 1.139.086,00 |
| 21.07.2025 | 8,91 | 8,91 | 8,55 | 8,64 | -2,92% | 1.764.809,00 |
| 18.07.2025 | 9,05 | 9,11 | 8,90 | 8,90 | -0,89% | 734.022,00 |
| 17.07.2025 | 8,99 | 9,12 | 8,95 | 8,98 | 0,11% | 1.143.895,00 |
| 16.07.2025 | 9,01 | 9,07 | 8,71 | 8,97 | -1,64% | 1.562.748,00 |
| 15.07.2025 | 9,03 | 9,22 | 9,01 | 9,12 | 1,67% | 1.923.218,00 |
| 14.07.2025 | 8,97 | 9,07 | 8,91 | 8,97 | 0,34% | 1.613.397,00 |
| 11.07.2025 | 8,54 | 8,95 | 8,50 | 8,94 | 5,05% | 1.013.157,00 |
| 10.07.2025 | 8,55 | 8,57 | 8,50 | 8,51 | -0,23% | 624.942,00 |
| 09.07.2025 | 8,66 | 8,70 | 8,48 | 8,53 | -2,85% | 1.289.311,00 |
| 08.07.2025 | 8,57 | 8,94 | 8,57 | 8,78 | 2,81% | 1.470.394,00 |
| 07.07.2025 | 8,46 | 8,62 | 8,46 | 8,54 | 0,83% | 1.129.158,00 |
| 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 |