147,920$
1,32%
Echtzeit-Aktienkurs NetEase Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur NetEase Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 148,85 | 149,00 | 146,98 | 147,92 | 1,32% | 55.604,00 |
| 14.10.2025 | 146,77 | 148,26 | 145,87 | 145,99 | -2,26% | 513.241,00 |
| 13.10.2025 | 150,19 | 150,27 | 148,40 | 149,37 | 1,67% | 724.468,00 |
| 10.10.2025 | 154,44 | 156,44 | 145,24 | 146,91 | -3,12% | 1.472.908,00 |
| 09.10.2025 | 154,07 | 154,73 | 151,10 | 151,64 | -1,49% | 374.324,00 |
| 08.10.2025 | 154,00 | 155,00 | 153,21 | 153,93 | 2,90% | 393.169,00 |
| 07.10.2025 | 151,04 | 151,20 | 149,40 | 149,59 | -0,96% | 303.986,00 |
| 06.10.2025 | 149,38 | 151,72 | 148,91 | 151,04 | -0,30% | 295.747,00 |
| 03.10.2025 | 153,17 | 153,17 | 150,99 | 151,50 | -1,13% | 36.975,00 |
| 02.10.2025 | 154,06 | 154,41 | 152,34 | 153,23 | 2,14% | 460.439,00 |
| 01.10.2025 | 151,97 | 152,80 | 149,50 | 150,02 | -1,33% | 978.837,00 |
| 30.09.2025 | 151,86 | 152,33 | 150,60 | 152,04 | 0,45% | 420.970,00 |
| 29.09.2025 | 149,48 | 152,04 | 149,23 | 151,36 | 2,53% | 813.680,00 |
| 26.09.2025 | 148,28 | 148,93 | 146,53 | 147,62 | -2,17% | 877.761,00 |
| 25.09.2025 | 150,14 | 151,65 | 148,80 | 150,89 | 0,50% | 562.491,00 |
| 24.09.2025 | 152,05 | 152,38 | 144,85 | 150,14 | -1,83% | 847.417,00 |
| 23.09.2025 | 152,43 | 154,52 | 152,17 | 152,94 | 0,39% | 533.934,00 |
| 22.09.2025 | 150,23 | 153,34 | 150,23 | 152,35 | 0,20% | 604.653,00 |
| 19.09.2025 | 152,79 | 154,12 | 151,80 | 152,05 | -0,54% | 739.788,00 |
| 18.09.2025 | 154,04 | 155,52 | 152,84 | 152,88 | -4,05% | 731.661,00 |
| 17.09.2025 | 158,20 | 159,55 | 157,62 | 159,34 | 1,44% | 746.121,00 |
| 16.09.2025 | 156,08 | 157,66 | 155,92 | 157,08 | 1,45% | 787.628,00 |
| 15.09.2025 | 155,00 | 155,74 | 154,35 | 154,83 | 1,33% | 604.702,00 |
| 12.09.2025 | 151,16 | 152,91 | 151,00 | 152,80 | 1,80% | 706.314,00 |
| 11.09.2025 | 148,18 | 150,14 | 147,69 | 150,10 | 2,98% | 730.993,00 |
| 10.09.2025 | 145,54 | 145,90 | 144,53 | 145,75 | 1,29% | 480.388,00 |
| 09.09.2025 | 143,72 | 145,09 | 143,59 | 143,90 | -0,07% | 530.545,00 |
| 08.09.2025 | 140,88 | 144,05 | 140,54 | 144,00 | 7,25% | 1.141.889,00 |
| 05.09.2025 | 135,00 | 135,34 | 133,51 | 134,27 | 0,85% | 378.790,00 |
| 04.09.2025 | 133,33 | 133,89 | 131,91 | 133,14 | -1,22% | 462.499,00 |
| 03.09.2025 | 135,73 | 136,42 | 134,62 | 134,78 | -0,69% | 546.967,00 |
| 02.09.2025 | 135,50 | 136,06 | 134,11 | 135,71 | -0,35% | 773.099,00 |
| 29.08.2025 | 137,31 | 137,31 | 135,66 | 136,19 | -1,07% | 446.917,00 |
| 28.08.2025 | 136,12 | 137,90 | 135,91 | 137,66 | 1,92% | 639.272,00 |
| 27.08.2025 | 135,00 | 135,78 | 134,26 | 135,07 | -1,44% | 647.838,00 |
| 26.08.2025 | 138,00 | 139,20 | 136,95 | 137,05 | 1,07% | 1.194.517,00 |
| 25.08.2025 | 136,90 | 138,33 | 135,23 | 135,60 | 2,81% | 1.527.049,00 |
| 22.08.2025 | 130,81 | 132,64 | 130,01 | 131,89 | 0,02% | 747.937,00 |
| 21.08.2025 | 129,93 | 132,11 | 129,93 | 131,87 | 1,03% | 522.521,00 |
| 20.08.2025 | 129,52 | 130,61 | 128,89 | 130,52 | 1,71% | 397.910,00 |
| 19.08.2025 | 128,76 | 129,73 | 127,70 | 128,32 | -1,52% | 579.730,00 |
| 18.08.2025 | 130,92 | 131,99 | 130,17 | 130,30 | 0,84% | 896.611,00 |
| 15.08.2025 | 128,93 | 130,55 | 128,70 | 129,22 | -0,35% | 953.979,00 |
| 14.08.2025 | 123,00 | 132,97 | 122,24 | 129,67 | -3,88% | 2.168.653,00 |
| 13.08.2025 | 139,09 | 139,22 | 133,40 | 134,90 | 3,00% | 1.955.288,00 |
| 12.08.2025 | 130,87 | 131,52 | 130,11 | 130,97 | 1,66% | 996.963,00 |
| 11.08.2025 | 128,50 | 129,03 | 127,66 | 128,84 | 0,17% | 757.741,00 |
| 08.08.2025 | 130,50 | 130,71 | 127,94 | 128,62 | -1,76% | 817.336,00 |
| 07.08.2025 | 132,00 | 132,76 | 130,37 | 130,92 | -0,54% | 760.524,00 |
| 06.08.2025 | 131,92 | 132,39 | 129,87 | 131,63 | 0,26% | 717.904,00 |
| 05.08.2025 | 131,78 | 132,37 | 131,18 | 131,29 | 0,78% | 743.406,00 |
| 04.08.2025 | 131,50 | 131,72 | 130,28 | 130,28 | 2,33% | 535.499,00 |
| 01.08.2025 | 127,78 | 127,91 | 125,80 | 127,31 | -2,29% | 660.059,00 |
| 31.07.2025 | 130,13 | 130,81 | 129,24 | 130,30 | -0,02% | 670.256,00 |
| 30.07.2025 | 130,00 | 131,53 | 129,82 | 130,32 | -0,90% | 514.985,00 |
| 29.07.2025 | 131,88 | 132,18 | 130,99 | 131,51 | -0,28% | 751.231,00 |
| 28.07.2025 | 133,08 | 133,51 | 131,55 | 131,88 | -2,66% | 538.156,00 |
| 25.07.2025 | 135,13 | 136,09 | 134,92 | 135,48 | -0,60% | 370.751,00 |
| 24.07.2025 | 136,80 | 137,15 | 135,10 | 136,30 | -3,03% | 713.624,00 |
| 23.07.2025 | 140,16 | 141,45 | 140,08 | 140,56 | 0,77% | 482.544,00 |
| 22.07.2025 | 138,95 | 139,69 | 137,11 | 139,49 | 1,56% | 728.199,00 |
| 21.07.2025 | 136,49 | 137,72 | 136,35 | 137,35 | 0,90% | 497.400,00 |
| 18.07.2025 | 135,88 | 136,88 | 135,54 | 136,12 | 2,20% | 636.971,00 |
| 17.07.2025 | 132,38 | 133,30 | 131,99 | 133,19 | 0,44% | 718.158,00 |
| 16.07.2025 | 132,89 | 132,93 | 131,03 | 132,61 | -0,39% | 517.172,00 |
| 15.07.2025 | 132,52 | 133,50 | 131,62 | 133,13 | 2,49% | 749.461,00 |
| 14.07.2025 | 128,48 | 130,00 | 128,20 | 129,90 | 1,26% | 419.847,00 |
| 11.07.2025 | 128,37 | 128,86 | 127,71 | 128,28 | 0,55% | 533.266,00 |
| 10.07.2025 | 128,92 | 129,52 | 126,46 | 127,58 | -2,05% | 1.460.026,00 |
| 09.07.2025 | 131,03 | 131,16 | 129,16 | 130,25 | -2,27% | 670.311,00 |
| 08.07.2025 | 134,88 | 135,10 | 133,22 | 133,28 | 0,19% | 382.450,00 |
| 07.07.2025 | 132,51 | 134,28 | 132,51 | 133,03 | 0,14% | 615.771,00 |
| 03.07.2025 | 132,55 | 133,19 | 132,07 | 132,85 | -0,08% | 377.753,00 |
| 02.07.2025 | 132,39 | 133,17 | 131,78 | 132,96 | -1,37% | 456.128,00 |
| 01.07.2025 | 134,58 | 135,32 | 133,90 | 134,81 | 0,17% | 608.599,00 |
| 30.06.2025 | 133,87 | 135,23 | 133,12 | 134,58 | 1,45% | 769.245,00 |
| 27.06.2025 | 132,24 | 133,11 | 132,21 | 132,65 | -0,20% | 627.614,00 |
| 26.06.2025 | 133,25 | 133,79 | 132,57 | 132,92 | -0,18% | 853.477,00 |
| 25.06.2025 | 133,82 | 134,00 | 133,00 | 133,16 | -0,66% | 672.441,00 |
| 24.06.2025 | 132,40 | 134,12 | 132,24 | 134,05 | 2,85% | 961.967,00 |
| 23.06.2025 | 128,30 | 130,39 | 127,59 | 130,33 | 1,32% | 511.781,00 |
| 20.06.2025 | 129,52 | 130,07 | 128,46 | 128,63 | -0,03% | 1.468.305,00 |
| 18.06.2025 | 129,99 | 130,01 | 128,34 | 128,67 | -0,73% | 907.228,00 |
| 17.06.2025 | 130,34 | 130,70 | 129,60 | 129,61 | -1,12% | 739.505,00 |
| 16.06.2025 | 130,85 | 132,05 | 130,34 | 131,08 | 1,31% | 864.419,00 |
| 13.06.2025 | 131,09 | 131,70 | 129,36 | 129,38 | -2,55% | 1.330.680,00 |
| 12.06.2025 | 132,13 | 133,26 | 131,96 | 132,76 | -0,16% | 927.675,00 |
| 11.06.2025 | 132,75 | 133,80 | 132,38 | 132,97 | 1,24% | 1.135.636,00 |
| 10.06.2025 | 130,01 | 131,34 | 129,67 | 131,34 | 0,88% | 566.535,00 |
| 09.06.2025 | 130,02 | 130,70 | 129,52 | 130,19 | 2,50% | 891.080,00 |
| 06.06.2025 | 126,40 | 127,05 | 125,02 | 127,02 | -1,24% | 609.450,00 |
| 05.06.2025 | 128,00 | 129,08 | 127,57 | 128,62 | 1,10% | 944.541,00 |
| 04.06.2025 | 126,50 | 127,67 | 126,49 | 127,22 | 0,92% | 932.737,00 |
| 03.06.2025 | 125,81 | 126,50 | 125,38 | 126,06 | 2,32% | 1.780.342,00 |
| 02.06.2025 | 122,31 | 123,48 | 122,27 | 123,20 | 1,18% | 601.770,00 |
| 30.05.2025 | 121,96 | 122,19 | 119,80 | 121,76 | -2,02% | 1.603.824,00 |
| 29.05.2025 | 126,01 | 126,81 | 123,92 | 124,27 | 0,33% | 1.348.061,00 |
| 28.05.2025 | 125,00 | 126,00 | 123,57 | 123,86 | -0,35% | 1.116.496,00 |
| 27.05.2025 | 121,95 | 124,42 | 121,52 | 124,29 | 3,79% | 1.512.675,00 |
| 23.05.2025 | 119,38 | 119,75 | 118,43 | 119,75 | 0,61% | 1.023.385,00 |