127,730$
-1,97%
Echtzeit-Aktienkurs NetEase Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur NetEase Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 119,69 | 119,81 | 118,90 | 119,02 | -1,25% | 679.910,00 |
| 21.05.2025 | 120,70 | 121,65 | 120,03 | 120,53 | -0,38% | 844.092,00 |
| 20.05.2025 | 119,91 | 121,15 | 119,74 | 120,99 | 1,59% | 1.075.140,00 |
| 19.05.2025 | 118,00 | 119,23 | 116,25 | 119,10 | -0,40% | 1.782.314,00 |
| 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 |