119,590$
-2,58%
Echtzeit-Aktienkurs NetEase Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur NetEase Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 122,61 | 122,61 | 119,08 | 119,58 | -2,67% | 2.017.179,00 |
| 15.05.2025 | 115,85 | 123,56 | 115,75 | 122,86 | 14,70% | 4.236.582,00 |
| 14.05.2025 | 106,94 | 107,17 | 105,46 | 107,11 | 0,67% | 749.053,00 |
| 13.05.2025 | 105,50 | 107,20 | 105,00 | 106,40 | -0,39% | 677.961,00 |
| 12.05.2025 | 107,08 | 107,66 | 105,46 | 106,82 | 3,27% | 1.084.396,00 |
| 09.05.2025 | 106,00 | 106,98 | 103,23 | 103,44 | -2,86% | 906.661,00 |
| 08.05.2025 | 106,50 | 107,08 | 105,47 | 106,49 | 0,01% | 659.878,00 |
| 07.05.2025 | 108,63 | 108,69 | 106,40 | 106,48 | -2,29% | 772.048,00 |
| 06.05.2025 | 108,73 | 109,74 | 108,70 | 108,97 | -0,76% | 1.365.800,00 |
| 05.05.2025 | 108,71 | 110,66 | 108,39 | 109,80 | 0,68% | 655.186,00 |
| 02.05.2025 | 109,00 | 109,57 | 108,36 | 109,06 | 2,14% | 599.175,00 |
| 01.05.2025 | 107,06 | 107,69 | 106,62 | 106,77 | -0,27% | 464.774,00 |
| 30.04.2025 | 105,90 | 107,16 | 105,84 | 107,06 | 0,66% | 548.771,00 |
| 29.04.2025 | 105,50 | 106,44 | 105,22 | 106,36 | 1,08% | 662.402,00 |
| 28.04.2025 | 105,20 | 105,99 | 104,57 | 105,22 | -0,60% | 574.750,00 |
| 25.04.2025 | 105,67 | 106,80 | 105,22 | 105,86 | -0,05% | 712.861,00 |
| 24.04.2025 | 103,97 | 106,11 | 103,46 | 105,91 | 2,12% | 662.821,00 |
| 23.04.2025 | 102,60 | 104,49 | 101,51 | 103,71 | 1,61% | 1.912.574,00 |
| 22.04.2025 | 101,37 | 103,11 | 100,83 | 102,07 | 2,44% | 4.551.672,00 |
| 21.04.2025 | 98,37 | 99,68 | 98,36 | 99,64 | 0,92% | 822.169,00 |
| 17.04.2025 | 101,75 | 102,87 | 98,71 | 98,73 | 1,36% | 1.353.400,00 |
| 16.04.2025 | 97,39 | 98,83 | 96,88 | 97,41 | -0,63% | 1.060.873,00 |
| 15.04.2025 | 97,70 | 98,76 | 96,68 | 98,03 | -1,30% | 874.002,00 |
| 14.04.2025 | 99,66 | 100,81 | 98,36 | 99,32 | -0,03% | 1.435.459,00 |
| 11.04.2025 | 95,52 | 99,69 | 95,02 | 99,35 | 5,36% | 2.376.246,00 |
| 10.04.2025 | 94,58 | 96,33 | 93,02 | 94,30 | 0,58% | 1.913.575,00 |
| 09.04.2025 | 91,28 | 93,87 | 88,54 | 93,76 | 2,58% | 4.846.984,00 |
| 08.04.2025 | 94,74 | 95,60 | 89,90 | 91,40 | -1,01% | 2.962.135,00 |
| 07.04.2025 | 89,61 | 95,71 | 89,22 | 92,33 | -6,61% | 4.084.178,00 |
| 04.04.2025 | 98,98 | 100,21 | 96,93 | 98,86 | -5,79% | 3.078.424,00 |
| 03.04.2025 | 105,00 | 105,99 | 104,32 | 104,94 | -1,37% | 1.093.147,00 |
| 02.04.2025 | 105,23 | 106,67 | 104,60 | 106,40 | 0,05% | 639.812,00 |
| 01.04.2025 | 105,48 | 106,40 | 104,80 | 106,35 | 3,29% | 1.234.283,00 |
| 31.03.2025 | 101,19 | 103,21 | 100,50 | 102,96 | 2,22% | 989.116,00 |
| 28.03.2025 | 101,00 | 101,53 | 100,46 | 100,72 | -1,01% | 743.424,00 |
| 27.03.2025 | 100,87 | 102,48 | 100,74 | 101,75 | 0,95% | 558.509,00 |
| 26.03.2025 | 100,30 | 101,51 | 99,94 | 100,79 | 1,05% | 771.349,00 |
| 25.03.2025 | 99,70 | 100,30 | 98,95 | 99,74 | -0,19% | 697.462,00 |
| 24.03.2025 | 99,78 | 101,10 | 99,60 | 99,93 | 2,97% | 1.366.996,00 |
| 21.03.2025 | 96,67 | 97,69 | 96,20 | 97,05 | -2,92% | 1.666.441,00 |
| 20.03.2025 | 99,95 | 100,69 | 99,44 | 99,97 | -1,90% | 1.016.403,00 |
| 19.03.2025 | 102,50 | 102,97 | 101,46 | 101,91 | 1,43% | 1.114.861,00 |
| 18.03.2025 | 102,00 | 102,03 | 99,84 | 100,47 | -1,50% | 1.341.748,00 |
| 17.03.2025 | 101,20 | 102,54 | 100,50 | 102,00 | -0,78% | 2.458.192,00 |
| 14.03.2025 | 104,00 | 104,50 | 102,03 | 102,80 | -0,71% | 870.269,00 |
| 13.03.2025 | 103,87 | 104,28 | 103,08 | 103,54 | -1,28% | 777.826,00 |
| 12.03.2025 | 104,50 | 105,00 | 102,92 | 104,88 | 0,47% | 1.090.053,00 |
| 11.03.2025 | 104,27 | 105,93 | 103,71 | 104,39 | 1,94% | 1.468.469,00 |
| 10.03.2025 | 103,25 | 104,04 | 102,06 | 102,40 | -0,37% | 1.919.319,00 |
| 07.03.2025 | 103,00 | 103,70 | 100,76 | 102,78 | 0,77% | 1.693.775,00 |
| 06.03.2025 | 104,16 | 105,17 | 101,72 | 101,99 | -1,13% | 2.435.616,00 |
| 05.03.2025 | 101,99 | 103,71 | 101,80 | 103,16 | 2,55% | 1.628.510,00 |
| 04.03.2025 | 99,56 | 101,67 | 98,59 | 100,59 | 4,18% | 1.791.688,00 |
| 03.03.2025 | 98,33 | 100,10 | 96,51 | 96,55 | -3,18% | 1.302.808,00 |
| 28.02.2025 | 99,70 | 101,18 | 98,61 | 99,72 | -0,73% | 1.529.919,00 |
| 27.02.2025 | 100,69 | 101,07 | 98,90 | 100,45 | -0,81% | 852.695,00 |
| 26.02.2025 | 102,23 | 103,40 | 100,55 | 101,27 | 1,65% | 1.382.279,00 |
| 25.02.2025 | 99,60 | 100,31 | 98,67 | 99,63 | 0,75% | 931.406,00 |
| 24.02.2025 | 100,50 | 100,60 | 96,72 | 98,89 | -4,19% | 2.341.908,00 |
| 21.02.2025 | 103,47 | 104,29 | 101,89 | 103,22 | 1,77% | 1.507.231,00 |
| 20.02.2025 | 99,12 | 102,61 | 98,37 | 101,42 | -2,64% | 2.008.994,00 |
| 19.02.2025 | 103,88 | 104,38 | 102,50 | 104,17 | -0,44% | 931.433,00 |
| 18.02.2025 | 105,57 | 105,95 | 103,73 | 104,63 | 1,09% | 1.931.075,00 |
| 14.02.2025 | 105,47 | 106,10 | 103,15 | 103,50 | -1,25% | 1.497.069,00 |
| 13.02.2025 | 104,87 | 105,12 | 101,93 | 104,81 | -3,97% | 1.903.302,00 |
| 12.02.2025 | 106,05 | 110,15 | 105,63 | 109,14 | 3,46% | 1.397.303,00 |
| 11.02.2025 | 103,85 | 106,16 | 103,56 | 105,49 | 0,53% | 1.105.622,00 |
| 10.02.2025 | 106,11 | 106,50 | 104,26 | 104,93 | 0,73% | 1.125.526,00 |
| 07.02.2025 | 105,50 | 105,79 | 103,36 | 104,17 | 0,94% | 697.211,00 |
| 06.02.2025 | 103,49 | 104,10 | 102,68 | 103,21 | 1,91% | 771.065,00 |
| 05.02.2025 | 102,29 | 102,50 | 100,65 | 101,27 | 0,06% | 895.661,00 |
| 04.02.2025 | 102,08 | 103,50 | 101,05 | 101,21 | -2,37% | 1.218.665,00 |
| 03.02.2025 | 101,05 | 104,72 | 100,58 | 103,67 | 0,80% | 1.115.509,00 |
| 31.01.2025 | 104,56 | 104,88 | 102,16 | 102,85 | -1,94% | 1.234.159,00 |
| 30.01.2025 | 101,05 | 105,58 | 101,05 | 104,88 | 3,95% | 1.017.968,00 |
| 29.01.2025 | 103,59 | 103,82 | 100,84 | 100,89 | -2,45% | 754.879,00 |
| 28.01.2025 | 102,14 | 103,46 | 100,10 | 103,42 | 1,44% | 1.025.224,00 |
| 27.01.2025 | 101,94 | 103,34 | 101,29 | 101,95 | -1,19% | 970.958,00 |
| 24.01.2025 | 101,88 | 103,83 | 101,08 | 103,18 | 3,75% | 1.196.614,00 |
| 23.01.2025 | 99,78 | 100,15 | 98,52 | 99,45 | -0,07% | 995.817,00 |
| 22.01.2025 | 100,09 | 100,31 | 98,83 | 99,52 | -1,18% | 930.217,00 |
| 21.01.2025 | 100,60 | 101,40 | 98,27 | 100,71 | 0,95% | 1.744.025,00 |
| 17.01.2025 | 99,62 | 99,87 | 97,64 | 99,76 | 0,45% | 1.599.607,00 |
| 16.01.2025 | 100,15 | 100,43 | 98,60 | 99,31 | -4,44% | 1.913.538,00 |
| 15.01.2025 | 99,70 | 104,80 | 99,25 | 103,92 | 8,22% | 3.239.473,00 |
| 14.01.2025 | 95,50 | 96,15 | 94,50 | 96,03 | 1,89% | 1.376.137,00 |
| 13.01.2025 | 94,69 | 95,91 | 93,24 | 94,25 | 3,45% | 2.381.281,00 |
| 10.01.2025 | 93,60 | 93,68 | 90,27 | 91,11 | -1,27% | 1.732.588,00 |
| 08.01.2025 | 91,08 | 92,29 | 90,26 | 92,28 | 2,85% | 1.065.841,00 |
| 07.01.2025 | 89,07 | 90,91 | 89,03 | 89,72 | 1,70% | 986.347,00 |
| 06.01.2025 | 89,89 | 90,72 | 87,73 | 88,22 | -0,03% | 1.152.647,00 |
| 03.01.2025 | 88,33 | 89,13 | 88,00 | 88,25 | 0,56% | 685.362,00 |
| 02.01.2025 | 88,51 | 89,84 | 87,67 | 87,76 | -1,63% | 766.936,00 |
| 31.12.2024 | 89,03 | 89,81 | 88,69 | 89,21 | -0,04% | 611.214,00 |
| 30.12.2024 | 90,30 | 90,51 | 89,03 | 89,25 | -2,44% | 677.125,00 |
| 27.12.2024 | 91,79 | 91,99 | 91,00 | 91,48 | -0,90% | 459.687,00 |
| 26.12.2024 | 91,91 | 92,65 | 91,47 | 92,31 | 0,10% | 337.177,00 |
| 24.12.2024 | 92,94 | 93,18 | 92,13 | 92,22 | -0,16% | 236.216,00 |
| 23.12.2024 | 92,73 | 93,29 | 91,72 | 92,37 | 0,30% | 730.058,00 |
| 20.12.2024 | 91,80 | 92,90 | 91,49 | 92,09 | 0,30% | 642.607,00 |