121,840$
0,78%
Echtzeit-Aktienkurs NetEase Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur NetEase Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 121,50 | 122,44 | 121,20 | 121,86 | 0,79% | 28.275,00 |
| 17.06.2026 | 123,45 | 124,72 | 120,59 | 120,90 | -0,80% | 2.680.964,00 |
| 16.06.2026 | 124,37 | 124,81 | 121,26 | 121,87 | -3,28% | 1.701.434,00 |
| 15.06.2026 | 127,55 | 127,94 | 125,82 | 126,00 | 0,14% | 771.052,00 |
| 12.06.2026 | 126,97 | 127,33 | 125,57 | 125,82 | 0,15% | 520.435,00 |
| 11.06.2026 | 125,29 | 126,22 | 123,79 | 125,63 | 0,09% | 1.268.865,00 |
| 10.06.2026 | 123,33 | 126,74 | 122,96 | 125,52 | 3,97% | 1.020.530,00 |
| 09.06.2026 | 119,45 | 121,04 | 119,10 | 120,73 | 1,74% | 830.750,00 |
| 08.06.2026 | 119,46 | 120,67 | 118,67 | 118,67 | -0,68% | 501.770,00 |
| 05.06.2026 | 120,01 | 120,66 | 118,80 | 119,48 | -2,65% | 1.486.862,00 |
| 04.06.2026 | 123,52 | 124,48 | 122,73 | 122,73 | 0,11% | 417.949,00 |
| 03.06.2026 | 124,00 | 124,00 | 122,51 | 122,59 | -1,73% | 583.695,00 |
| 02.06.2026 | 125,95 | 126,00 | 124,13 | 124,75 | 1,17% | 989.329,00 |
| 01.06.2026 | 123,19 | 123,95 | 121,55 | 123,31 | 0,40% | 1.019.949,00 |
| 29.05.2026 | 123,45 | 124,71 | 122,23 | 122,82 | -1,08% | 775.808,00 |
| 28.05.2026 | 122,24 | 124,50 | 121,89 | 124,16 | 0,19% | 902.052,00 |
| 27.05.2026 | 123,39 | 126,68 | 122,96 | 123,92 | 0,47% | 1.264.724,00 |
| 26.05.2026 | 119,92 | 124,21 | 118,66 | 123,34 | 5,83% | 1.609.145,00 |
| 22.05.2026 | 114,28 | 117,79 | 113,72 | 116,55 | 1,93% | 1.897.906,00 |
| 21.05.2026 | 111,54 | 114,82 | 106,06 | 114,34 | -2,20% | 5.067.531,00 |
| 20.05.2026 | 115,07 | 117,27 | 114,44 | 116,91 | 2,12% | 1.071.045,00 |
| 19.05.2026 | 113,73 | 114,94 | 112,99 | 114,48 | 0,77% | 636.384,00 |
| 18.05.2026 | 112,51 | 114,02 | 112,01 | 113,61 | 0,20% | 700.674,00 |
| 15.05.2026 | 114,80 | 114,88 | 112,44 | 113,38 | -2,49% | 815.618,00 |
| 14.05.2026 | 116,80 | 117,52 | 115,32 | 116,28 | -3,02% | 869.861,00 |
| 13.05.2026 | 117,21 | 120,72 | 117,00 | 119,90 | 2,51% | 1.165.606,00 |
| 12.05.2026 | 118,99 | 119,50 | 116,82 | 116,96 | 0,59% | 803.363,00 |
| 11.05.2026 | 116,41 | 117,39 | 116,04 | 116,27 | 0,31% | 597.501,00 |
| 08.05.2026 | 117,38 | 117,73 | 115,43 | 115,91 | -1,03% | 655.375,00 |
| 07.05.2026 | 119,31 | 119,33 | 117,07 | 117,12 | -1,14% | 667.679,00 |
| 06.05.2026 | 115,91 | 118,55 | 115,91 | 118,48 | 2,93% | 729.972,00 |
| 05.05.2026 | 115,99 | 116,34 | 115,01 | 115,10 | -0,99% | 676.189,00 |
| 04.05.2026 | 116,50 | 117,20 | 115,40 | 116,25 | -1,47% | 691.592,00 |
| 01.05.2026 | 117,65 | 119,18 | 117,18 | 117,98 | 0,40% | 787.423,00 |
| 30.04.2026 | 114,45 | 117,63 | 114,22 | 117,51 | 3,54% | 906.696,00 |
| 29.04.2026 | 111,26 | 114,34 | 109,79 | 113,49 | 1,55% | 1.138.747,00 |
| 28.04.2026 | 110,74 | 112,16 | 110,45 | 111,76 | 0,36% | 603.603,00 |
| 27.04.2026 | 110,54 | 112,02 | 110,34 | 111,36 | 0,71% | 1.070.304,00 |
| 24.04.2026 | 109,42 | 110,72 | 109,30 | 110,58 | 0,91% | 606.328,00 |
| 23.04.2026 | 110,19 | 110,74 | 108,75 | 109,58 | -3,27% | 612.302,00 |
| 22.04.2026 | 113,49 | 113,96 | 113,04 | 113,29 | -1,35% | 448.226,00 |
| 21.04.2026 | 117,19 | 117,31 | 114,51 | 114,84 | -2,85% | 644.735,00 |
| 20.04.2026 | 117,85 | 118,68 | 117,58 | 118,21 | 0,01% | 540.458,00 |
| 17.04.2026 | 118,00 | 119,20 | 117,68 | 118,20 | -0,15% | 654.480,00 |
| 16.04.2026 | 119,19 | 119,49 | 118,13 | 118,38 | 2,22% | 527.300,00 |
| 15.04.2026 | 114,13 | 116,17 | 113,61 | 115,81 | 1,95% | 688.347,00 |
| 14.04.2026 | 112,46 | 114,26 | 112,35 | 113,60 | 0,15% | 724.902,00 |
| 13.04.2026 | 111,96 | 113,44 | 111,96 | 113,43 | 0,63% | 469.558,00 |
| 10.04.2026 | 114,51 | 114,54 | 112,44 | 112,72 | -0,47% | 861.116,00 |
| 09.04.2026 | 113,05 | 113,55 | 111,77 | 113,25 | -0,69% | 471.925,00 |
| 08.04.2026 | 114,91 | 115,28 | 113,28 | 114,04 | 1,29% | 539.457,00 |
| 07.04.2026 | 112,15 | 112,59 | 111,08 | 112,59 | -0,04% | 494.491,00 |
| 06.04.2026 | 113,00 | 113,71 | 112,12 | 112,63 | -0,16% | 273.659,00 |
| 02.04.2026 | 111,63 | 113,44 | 110,85 | 112,81 | 0,13% | 489.996,00 |
| 01.04.2026 | 112,32 | 113,23 | 112,01 | 112,66 | 0,64% | 378.301,00 |
| 31.03.2026 | 109,18 | 111,98 | 108,67 | 111,94 | 1,71% | 677.353,00 |
| 30.03.2026 | 110,46 | 110,97 | 109,69 | 110,06 | 0,73% | 521.393,00 |
| 27.03.2026 | 109,22 | 110,27 | 109,09 | 109,26 | -0,66% | 466.779,00 |
| 26.03.2026 | 109,51 | 111,08 | 109,01 | 109,99 | -2,72% | 478.951,00 |
| 25.03.2026 | 112,80 | 113,38 | 111,58 | 113,06 | 0,80% | 617.132,00 |
| 24.03.2026 | 112,19 | 112,56 | 111,62 | 112,16 | -1,08% | 580.692,00 |
| 23.03.2026 | 114,01 | 115,56 | 113,23 | 113,39 | -0,34% | 704.262,00 |
| 20.03.2026 | 115,97 | 116,06 | 113,72 | 113,78 | -2,19% | 925.917,00 |
| 19.03.2026 | 116,15 | 117,32 | 114,80 | 116,33 | -0,62% | 876.571,00 |
| 18.03.2026 | 117,96 | 119,15 | 116,98 | 117,05 | -1,53% | 791.842,00 |
| 17.03.2026 | 119,54 | 119,94 | 118,69 | 118,87 | -0,56% | 734.815,00 |
| 16.03.2026 | 118,80 | 119,91 | 118,34 | 119,54 | 1,73% | 966.821,00 |
| 13.03.2026 | 117,86 | 119,00 | 116,89 | 117,51 | 1,07% | 900.356,00 |
| 12.03.2026 | 116,46 | 117,24 | 115,44 | 116,27 | 0,88% | 843.113,00 |
| 11.03.2026 | 117,28 | 117,65 | 114,82 | 115,26 | -2,11% | 695.693,00 |
| 10.03.2026 | 119,40 | 119,87 | 117,00 | 117,75 | 0,05% | 1.003.351,00 |
| 09.03.2026 | 116,87 | 117,72 | 116,19 | 117,69 | -0,11% | 969.783,00 |
| 06.03.2026 | 117,57 | 119,13 | 117,04 | 117,82 | 3,36% | 1.369.052,00 |
| 05.03.2026 | 114,68 | 116,46 | 112,89 | 113,99 | -2,64% | 1.432.787,00 |
| 04.03.2026 | 117,28 | 117,72 | 115,90 | 117,08 | 1,32% | 1.357.623,00 |
| 03.03.2026 | 111,83 | 116,27 | 111,48 | 115,56 | 0,32% | 1.805.673,00 |
| 02.03.2026 | 114,19 | 115,22 | 113,15 | 115,19 | 0,19% | 951.280,00 |
| 27.02.2026 | 114,21 | 115,18 | 113,83 | 114,97 | -0,41% | 866.467,00 |
| 26.02.2026 | 113,19 | 115,45 | 113,00 | 115,44 | -0,16% | 1.126.774,00 |
| 25.02.2026 | 114,03 | 115,92 | 113,81 | 115,62 | -1,33% | 961.605,00 |
| 24.02.2026 | 115,19 | 117,29 | 114,87 | 117,18 | 0,73% | 456.191,00 |
| 23.02.2026 | 116,66 | 117,39 | 116,16 | 116,33 | -1,76% | 496.778,00 |
| 20.02.2026 | 115,48 | 118,84 | 115,02 | 118,41 | -0,63% | 955.642,00 |
| 19.02.2026 | 120,00 | 120,00 | 118,86 | 119,16 | -0,44% | 460.063,00 |
| 18.02.2026 | 120,41 | 120,66 | 119,22 | 119,69 | 0,16% | 437.490,00 |
| 17.02.2026 | 119,48 | 120,66 | 118,85 | 119,50 | -0,92% | 513.342,00 |
| 13.02.2026 | 118,64 | 120,85 | 118,17 | 120,61 | 2,06% | 1.023.861,00 |
| 12.02.2026 | 118,93 | 119,07 | 116,65 | 118,17 | -0,28% | 1.050.648,00 |
| 11.02.2026 | 121,55 | 125,00 | 118,36 | 118,50 | -4,06% | 2.737.057,00 |
| 10.02.2026 | 123,80 | 125,48 | 122,51 | 123,52 | -0,01% | 1.067.653,00 |
| 09.02.2026 | 123,12 | 124,06 | 122,67 | 123,53 | 0,50% | 432.845,00 |
| 06.02.2026 | 122,14 | 122,94 | 121,38 | 122,92 | 2,18% | 788.437,00 |
| 05.02.2026 | 122,44 | 123,20 | 120,26 | 120,30 | -0,91% | 895.073,00 |
| 04.02.2026 | 123,10 | 123,17 | 119,16 | 121,41 | -5,41% | 1.665.614,00 |
| 03.02.2026 | 126,79 | 128,40 | 125,71 | 128,36 | -0,56% | 1.097.169,00 |
| 02.02.2026 | 127,38 | 130,41 | 126,98 | 129,08 | 0,19% | 766.967,00 |
| 30.01.2026 | 131,11 | 133,45 | 126,67 | 128,83 | -2,48% | 1.883.950,00 |
| 29.01.2026 | 133,07 | 133,13 | 130,06 | 132,10 | -1,26% | 545.227,00 |
| 28.01.2026 | 134,84 | 135,94 | 133,58 | 133,78 | 1,46% | 457.963,00 |
| 27.01.2026 | 132,76 | 132,82 | 131,48 | 131,86 | -0,68% | 479.994,00 |