0,478$
8,14%
Echtzeit-Aktienkurs 111 Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 111 Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 7,09 | 7,70 | 7,01 | 7,34 | 3,53% | 39.817,00 |
| 01.07.2025 | 6,70 | 7,15 | 6,70 | 7,09 | -0,71% | 6.190,00 |
| 30.06.2025 | 6,90 | 7,28 | 6,65 | 7,14 | 3,04% | 16.162,00 |
| 27.06.2025 | 7,49 | 7,77 | 6,80 | 6,93 | -6,98% | 29.371,00 |
| 26.06.2025 | 7,77 | 7,80 | 7,30 | 7,45 | -4,24% | 34.475,00 |
| 25.06.2025 | 7,62 | 7,78 | 7,51 | 7,78 | 0,00% | 5.457,00 |
| 24.06.2025 | 7,70 | 7,96 | 7,50 | 7,78 | 1,25% | 17.161,00 |
| 23.06.2025 | 8,09 | 8,09 | 7,68 | 7,68 | -3,95% | 5.426,00 |
| 20.06.2025 | 8,24 | 8,24 | 7,40 | 8,00 | 1,20% | 6.133,00 |
| 18.06.2025 | 8,15 | 8,15 | 7,91 | 7,91 | -3,60% | 8.633,00 |
| 17.06.2025 | 8,18 | 8,69 | 8,00 | 8,20 | 0,95% | 8.882,00 |
| 16.06.2025 | 8,05 | 8,14 | 8,01 | 8,12 | 0,56% | 2.492,00 |
| 13.06.2025 | 8,15 | 8,15 | 8,00 | 8,08 | -1,23% | 9.375,00 |
| 12.06.2025 | 8,00 | 8,31 | 8,00 | 8,18 | 10,53% | 12.970,00 |
| 11.06.2025 | 8,21 | 8,22 | 7,40 | 7,40 | -8,30% | 9.743,00 |
| 10.06.2025 | 8,31 | 8,35 | 8,07 | 8,07 | -3,12% | 7.183,00 |
| 09.06.2025 | 8,02 | 8,50 | 8,02 | 8,33 | -1,07% | 11.975,00 |
| 06.06.2025 | 8,31 | 8,42 | 8,07 | 8,42 | 0,74% | 5.287,00 |
| 05.06.2025 | 8,00 | 8,36 | 7,80 | 8,36 | 1,93% | 33.112,00 |
| 04.06.2025 | 8,26 | 8,44 | 8,20 | 8,20 | 1,49% | 4.724,00 |
| 03.06.2025 | 8,16 | 8,46 | 8,08 | 8,08 | -0,74% | 3.826,00 |
| 02.06.2025 | 7,87 | 8,14 | 7,82 | 8,14 | -0,37% | 7.094,00 |
| 30.05.2025 | 8,24 | 8,25 | 6,91 | 8,17 | -0,97% | 16.124,00 |
| 29.05.2025 | 8,00 | 8,25 | 7,90 | 8,25 | 4,43% | 50.925,00 |
| 28.05.2025 | 8,03 | 8,15 | 7,90 | 7,90 | -1,56% | 4.303,00 |
| 27.05.2025 | 7,81 | 8,03 | 7,81 | 8,03 | 1,20% | 4.642,00 |
| 23.05.2025 | 7,78 | 7,93 | 7,54 | 7,93 | 1,80% | 11.620,00 |
| 22.05.2025 | 7,80 | 7,80 | 7,60 | 7,79 | -0,13% | 10.931,00 |
| 21.05.2025 | 7,65 | 8,10 | 7,65 | 7,80 | -2,26% | 9.679,00 |
| 20.05.2025 | 7,79 | 8,16 | 7,77 | 7,98 | 1,66% | 7.590,00 |
| 19.05.2025 | 7,67 | 8,00 | 7,67 | 7,85 | 0,13% | 7.711,00 |
| 16.05.2025 | 7,66 | 7,90 | 7,66 | 7,84 | -0,63% | 23.264,00 |
| 15.05.2025 | 7,72 | 7,90 | 7,70 | 7,89 | 3,68% | 9.473,00 |
| 14.05.2025 | 7,80 | 7,99 | 7,61 | 7,61 | -3,67% | 11.341,00 |
| 13.05.2025 | 7,90 | 7,93 | 7,70 | 7,90 | -1,00% | 12.773,00 |
| 12.05.2025 | 8,50 | 8,50 | 7,65 | 7,98 | -0,13% | 5.535,00 |
| 09.05.2025 | 7,97 | 8,00 | 7,20 | 7,99 | 3,87% | 29.655,00 |
| 08.05.2025 | 7,69 | 7,84 | 7,49 | 7,69 | 2,83% | 22.781,00 |
| 07.05.2025 | 7,85 | 7,85 | 7,48 | 7,48 | -7,41% | 2.040,00 |
| 06.05.2025 | 8,14 | 8,17 | 7,99 | 8,08 | -1,83% | 5.930,00 |
| 05.05.2025 | 8,38 | 8,38 | 7,86 | 8,23 | -2,02% | 4.134,00 |
| 02.05.2025 | 8,23 | 8,40 | 7,80 | 8,40 | 1,82% | 7.515,00 |
| 01.05.2025 | 8,20 | 8,25 | 7,63 | 8,25 | -0,24% | 4.129,00 |
| 30.04.2025 | 8,40 | 8,48 | 8,21 | 8,27 | -1,55% | 5.162,00 |
| 29.04.2025 | 8,21 | 8,40 | 8,21 | 8,40 | 0,12% | 745,00 |
| 28.04.2025 | 8,31 | 8,39 | 8,17 | 8,39 | 1,57% | 2.422,00 |
| 25.04.2025 | 8,44 | 8,44 | 8,20 | 8,26 | -3,17% | 8.501,00 |
| 24.04.2025 | 8,30 | 8,62 | 8,30 | 8,53 | 1,31% | 10.484,00 |
| 23.04.2025 | 8,70 | 8,70 | 8,31 | 8,42 | 0,48% | 12.092,00 |
| 22.04.2025 | 7,55 | 8,38 | 7,55 | 8,38 | 9,40% | 17.922,00 |
| 21.04.2025 | 7,49 | 7,66 | 7,30 | 7,66 | 2,13% | 7.305,00 |
| 17.04.2025 | 7,39 | 7,76 | 7,39 | 7,50 | 2,60% | 1.855,00 |
| 16.04.2025 | 7,17 | 7,50 | 7,17 | 7,31 | -3,82% | 10.502,00 |
| 15.04.2025 | 7,10 | 7,74 | 6,89 | 7,60 | 4,04% | 21.376,00 |
| 14.04.2025 | 6,86 | 7,45 | 6,86 | 7,31 | 6,64% | 5.860,00 |
| 11.04.2025 | 6,35 | 6,86 | 6,25 | 6,85 | 11,38% | 39.135,00 |
| 10.04.2025 | 6,81 | 6,83 | 6,07 | 6,15 | -8,75% | 26.432,00 |
| 09.04.2025 | 6,59 | 7,12 | 6,20 | 6,74 | 0,75% | 76.921,00 |
| 08.04.2025 | 7,06 | 7,12 | 6,53 | 6,69 | -1,62% | 33.562,00 |
| 07.04.2025 | 7,23 | 7,23 | 6,33 | 6,80 | -7,23% | 38.584,00 |
| 04.04.2025 | 8,01 | 8,01 | 7,32 | 7,33 | -8,72% | 16.289,00 |
| 03.04.2025 | 8,01 | 8,46 | 8,01 | 8,03 | -5,19% | 22.332,00 |
| 02.04.2025 | 8,28 | 8,79 | 8,28 | 8,47 | -1,28% | 7.517,00 |
| 01.04.2025 | 8,01 | 8,79 | 8,01 | 8,58 | 5,80% | 13.853,00 |
| 31.03.2025 | 8,61 | 8,90 | 8,11 | 8,11 | -10,38% | 21.899,00 |
| 28.03.2025 | 9,65 | 9,70 | 8,79 | 9,05 | -7,66% | 36.205,00 |
| 27.03.2025 | 9,94 | 10,06 | 9,80 | 9,80 | -0,61% | 21.129,00 |
| 26.03.2025 | 9,90 | 10,10 | 9,65 | 9,86 | -2,18% | 4.387,00 |
| 25.03.2025 | 10,00 | 10,21 | 9,65 | 10,08 | -1,27% | 16.372,00 |
| 24.03.2025 | 10,20 | 10,52 | 9,78 | 10,21 | -2,67% | 32.401,00 |
| 21.03.2025 | 10,00 | 10,49 | 9,13 | 10,49 | 3,45% | 33.988,00 |
| 20.03.2025 | 11,20 | 11,35 | 9,19 | 10,14 | -7,82% | 101.830,00 |
| 19.03.2025 | 9,71 | 11,00 | 9,50 | 11,00 | 12,02% | 49.318,00 |
| 18.03.2025 | 9,71 | 9,85 | 9,20 | 9,82 | 4,25% | 46.530,00 |
| 17.03.2025 | 8,90 | 9,50 | 8,74 | 9,42 | 8,28% | 73.187,00 |
| 14.03.2025 | 8,10 | 8,70 | 8,00 | 8,70 | 7,54% | 13.949,00 |
| 13.03.2025 | 8,00 | 8,23 | 7,28 | 8,09 | 3,45% | 30.090,00 |
| 12.03.2025 | 8,02 | 8,42 | 7,82 | 7,82 | -3,46% | 21.512,00 |
| 11.03.2025 | 8,20 | 8,30 | 7,76 | 8,10 | -0,25% | 28.868,00 |
| 10.03.2025 | 8,41 | 8,60 | 7,00 | 8,12 | -6,24% | 55.569,00 |
| 07.03.2025 | 8,71 | 8,75 | 8,37 | 8,66 | -0,57% | 19.017,00 |
| 06.03.2025 | 9,01 | 9,01 | 8,48 | 8,71 | -3,33% | 17.631,00 |
| 05.03.2025 | 8,54 | 9,16 | 8,54 | 9,01 | 4,28% | 32.706,00 |
| 04.03.2025 | 8,36 | 8,75 | 8,13 | 8,64 | 0,70% | 39.411,00 |
| 03.03.2025 | 8,80 | 8,97 | 8,40 | 8,58 | -3,27% | 22.467,00 |
| 28.02.2025 | 8,54 | 8,88 | 8,54 | 8,87 | 0,23% | 33.863,00 |
| 27.02.2025 | 8,60 | 9,10 | 8,51 | 8,85 | 3,76% | 61.072,00 |
| 26.02.2025 | 8,50 | 8,56 | 8,35 | 8,53 | 1,54% | 17.807,00 |
| 25.02.2025 | 8,06 | 8,50 | 8,01 | 8,40 | 0,12% | 14.181,00 |
| 24.02.2025 | 8,43 | 8,50 | 8,00 | 8,39 | 0,36% | 42.386,00 |
| 21.02.2025 | 8,12 | 8,40 | 8,10 | 8,36 | 1,95% | 50.694,00 |
| 20.02.2025 | 8,00 | 8,44 | 8,00 | 8,20 | 2,24% | 18.772,00 |
| 19.02.2025 | 8,06 | 8,39 | 7,97 | 8,02 | 0,31% | 27.433,00 |
| 18.02.2025 | 7,70 | 8,81 | 7,70 | 8,00 | 4,51% | 63.593,00 |
| 14.02.2025 | 7,45 | 7,73 | 7,39 | 7,65 | 4,08% | 31.058,00 |
| 13.02.2025 | 7,04 | 7,48 | 7,04 | 7,35 | -0,11% | 26.262,00 |
| 12.02.2025 | 6,90 | 7,53 | 6,90 | 7,36 | 5,42% | 30.542,00 |
| 11.02.2025 | 7,16 | 7,16 | 6,88 | 6,98 | -2,79% | 16.313,00 |
| 10.02.2025 | 7,20 | 7,24 | 6,96 | 7,18 | 2,87% | 34.330,00 |
| 07.02.2025 | 6,95 | 7,09 | 6,75 | 6,98 | 4,93% | 41.319,00 |