0,478$
8,14%
Echtzeit-Aktienkurs 111 Inc
Bid:
Ask:
Aktienkurse zur 111 Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 2,92 | 2,95 | 2,65 | 2,85 | -1,72% | 21.998,00 |
| 07.01.2026 | 2,89 | 2,91 | 2,67 | 2,90 | 1,40% | 41.641,00 |
| 06.01.2026 | 2,82 | 3,00 | 2,60 | 2,86 | 3,81% | 75.964,00 |
| 05.01.2026 | 2,73 | 2,85 | 2,61 | 2,76 | -0,18% | 11.545,00 |
| 02.01.2026 | 2,50 | 2,85 | 2,48 | 2,76 | 7,81% | 17.018,00 |
| 31.12.2025 | 2,64 | 2,67 | 2,50 | 2,56 | -2,66% | 13.598,00 |
| 30.12.2025 | 2,85 | 2,86 | 2,63 | 2,63 | -8,04% | 21.485,00 |
| 29.12.2025 | 2,98 | 3,12 | 2,86 | 2,86 | -7,14% | 28.017,00 |
| 26.12.2025 | 3,08 | 3,09 | 2,93 | 3,08 | -0,26% | 13.820,00 |
| 24.12.2025 | 3,10 | 3,10 | 2,99 | 3,09 | 3,62% | 3.300,00 |
| 23.12.2025 | 3,16 | 3,27 | 2,98 | 2,98 | -5,99% | 7.168,00 |
| 22.12.2025 | 3,51 | 3,51 | 2,80 | 3,17 | -14,16% | 45.929,00 |
| 19.12.2025 | 3,65 | 3,69 | 3,65 | 3,69 | 0,68% | 1.097,00 |
| 18.12.2025 | 3,72 | 3,79 | 3,58 | 3,67 | 4,20% | 3.735,00 |
| 17.12.2025 | 3,53 | 3,53 | 3,52 | 3,52 | 2,92% | 499,00 |
| 16.12.2025 | 3,52 | 3,64 | 3,36 | 3,42 | -3,39% | 3.630,00 |
| 15.12.2025 | 3,56 | 3,63 | 3,54 | 3,54 | -1,94% | 12.738,00 |
| 12.12.2025 | 3,65 | 3,65 | 3,60 | 3,61 | -3,48% | 27.449,00 |
| 11.12.2025 | 3,75 | 3,84 | 3,65 | 3,74 | -3,11% | 26.481,00 |
| 10.12.2025 | 3,86 | 3,94 | 3,68 | 3,86 | 6,93% | 7.438,00 |
| 09.12.2025 | 3,83 | 3,83 | 3,32 | 3,61 | -7,44% | 12.733,00 |
| 08.12.2025 | 3,81 | 3,95 | 3,80 | 3,90 | 3,72% | 2.319,00 |
| 05.12.2025 | 3,77 | 3,77 | 3,75 | 3,76 | -0,27% | 3.097,00 |
| 04.12.2025 | 3,60 | 3,88 | 3,60 | 3,77 | -0,26% | 13.274,00 |
| 03.12.2025 | 3,78 | 3,80 | 3,77 | 3,78 | 0,80% | 3.807,00 |
| 02.12.2025 | 3,77 | 3,90 | 3,75 | 3,75 | -0,53% | 8.110,00 |
| 01.12.2025 | 3,66 | 3,85 | 3,60 | 3,77 | 1,62% | 14.191,00 |
| 28.11.2025 | 4,01 | 4,01 | 3,70 | 3,71 | 2,20% | 6.025,00 |
| 26.11.2025 | 3,50 | 3,92 | 3,50 | 3,63 | 3,71% | 66.068,00 |
| 25.11.2025 | 3,47 | 3,51 | 3,27 | 3,50 | 4,79% | 11.940,00 |
| 24.11.2025 | 3,53 | 3,53 | 3,19 | 3,34 | -8,74% | 32.699,00 |
| 21.11.2025 | 3,70 | 3,70 | 3,60 | 3,66 | -0,81% | 2.778,00 |
| 20.11.2025 | 3,60 | 3,71 | 3,60 | 3,69 | -2,89% | 9.674,00 |
| 19.11.2025 | 3,85 | 3,90 | 3,80 | 3,80 | -2,56% | 2.303,00 |
| 18.11.2025 | 3,81 | 3,90 | 3,81 | 3,90 | 0,05% | 1.794,00 |
| 17.11.2025 | 3,90 | 3,96 | 3,80 | 3,90 | -4,44% | 9.550,00 |
| 14.11.2025 | 3,97 | 4,09 | 3,69 | 4,08 | 0,72% | 8.656,00 |
| 13.11.2025 | 4,08 | 4,18 | 3,99 | 4,05 | -0,78% | 3.623,00 |
| 12.11.2025 | 4,03 | 4,08 | 3,87 | 4,08 | -0,20% | 19.139,00 |
| 11.11.2025 | 4,14 | 4,17 | 4,06 | 4,09 | -0,49% | 3.902,00 |
| 10.11.2025 | 4,00 | 4,11 | 3,85 | 4,11 | -1,67% | 3.181,00 |
| 07.11.2025 | 4,26 | 4,26 | 3,93 | 4,18 | -2,56% | 5.509,00 |
| 06.11.2025 | 4,32 | 4,35 | 4,29 | 4,29 | -1,38% | 4.259,00 |
| 05.11.2025 | 4,33 | 4,43 | 4,32 | 4,35 | -2,03% | 4.674,00 |
| 04.11.2025 | 4,29 | 4,44 | 4,25 | 4,44 | 1,90% | 2.458,00 |
| 03.11.2025 | 4,35 | 4,36 | 4,20 | 4,36 | -0,30% | 10.435,00 |
| 31.10.2025 | 4,37 | 4,40 | 4,37 | 4,37 | -0,46% | 1.087,00 |
| 30.10.2025 | 4,50 | 4,51 | 4,34 | 4,39 | 0,00% | 11.711,00 |
| 29.10.2025 | 4,56 | 4,56 | 4,39 | 4,39 | -1,57% | 4.797,00 |
| 28.10.2025 | 4,59 | 4,59 | 4,46 | 4,46 | -1,76% | 19.157,00 |
| 27.10.2025 | 4,42 | 4,61 | 4,42 | 4,54 | 1,34% | 12.154,00 |
| 24.10.2025 | 4,39 | 4,58 | 4,38 | 4,48 | 0,67% | 10.181,00 |
| 23.10.2025 | 4,48 | 4,58 | 4,45 | 4,45 | -1,77% | 5.345,00 |
| 22.10.2025 | 4,52 | 4,65 | 4,42 | 4,53 | -0,13% | 10.879,00 |
| 21.10.2025 | 4,38 | 4,78 | 4,25 | 4,54 | 3,09% | 9.163,00 |
| 20.10.2025 | 4,28 | 4,45 | 4,23 | 4,40 | 3,29% | 12.283,00 |
| 17.10.2025 | 4,38 | 4,41 | 4,23 | 4,26 | -3,18% | 8.127,00 |
| 16.10.2025 | 4,26 | 4,40 | 4,26 | 4,40 | 2,02% | 1.812,00 |
| 15.10.2025 | 4,26 | 4,46 | 4,23 | 4,31 | -0,85% | 9.416,00 |
| 14.10.2025 | 4,31 | 4,38 | 4,29 | 4,35 | -1,81% | 6.729,00 |
| 13.10.2025 | 4,40 | 4,86 | 4,35 | 4,43 | 1,07% | 20.029,00 |
| 10.10.2025 | 4,80 | 4,80 | 4,35 | 4,38 | -8,69% | 13.955,00 |
| 09.10.2025 | 4,73 | 4,80 | 4,67 | 4,80 | 0,21% | 32.216,00 |
| 08.10.2025 | 4,66 | 4,85 | 4,65 | 4,79 | 1,66% | 20.564,00 |
| 07.10.2025 | 4,53 | 4,97 | 4,53 | 4,71 | 3,11% | 35.013,00 |
| 06.10.2025 | 4,49 | 4,57 | 4,48 | 4,57 | -0,76% | 7.041,00 |
| 02.10.2025 | 4,60 | 4,76 | 4,58 | 4,61 | 0,11% | 12.151,00 |
| 01.10.2025 | 4,70 | 4,71 | 4,60 | 4,60 | 1,10% | 8.635,00 |
| 30.09.2025 | 4,79 | 4,88 | 4,40 | 4,55 | -2,57% | 20.198,00 |
| 29.09.2025 | 4,71 | 4,76 | 4,65 | 4,67 | -0,85% | 7.689,00 |
| 26.09.2025 | 4,80 | 4,83 | 4,68 | 4,71 | -2,32% | 7.495,00 |
| 25.09.2025 | 4,94 | 4,94 | 4,68 | 4,82 | -1,19% | 32.173,00 |
| 24.09.2025 | 4,82 | 4,94 | 4,70 | 4,88 | 1,04% | 17.620,00 |
| 23.09.2025 | 4,86 | 5,00 | 4,80 | 4,83 | -1,63% | 21.652,00 |
| 22.09.2025 | 5,11 | 5,24 | 4,80 | 4,91 | -5,94% | 78.870,00 |
| 19.09.2025 | 5,38 | 5,53 | 5,22 | 5,22 | -3,65% | 31.775,00 |
| 18.09.2025 | 5,51 | 5,72 | 5,38 | 5,42 | -4,11% | 13.766,00 |
| 17.09.2025 | 5,70 | 5,98 | 5,40 | 5,65 | -6,24% | 60.846,00 |
| 16.09.2025 | 5,79 | 6,10 | 5,65 | 6,03 | 1,79% | 18.831,00 |
| 15.09.2025 | 6,30 | 6,37 | 5,80 | 5,92 | 0,00% | 77.169,00 |
| 12.09.2025 | 5,67 | 6,08 | 5,67 | 5,92 | 2,25% | 24.177,00 |
| 11.09.2025 | 5,88 | 6,63 | 5,51 | 5,79 | -4,08% | 16.781,00 |
| 10.09.2025 | 6,14 | 6,14 | 5,88 | 6,04 | 1,97% | 11.569,00 |
| 09.09.2025 | 5,60 | 5,92 | 5,60 | 5,92 | 2,78% | 3.125,00 |
| 08.09.2025 | 5,65 | 5,82 | 5,55 | 5,76 | 0,96% | 4.773,00 |
| 05.09.2025 | 5,51 | 5,84 | 5,51 | 5,71 | 3,54% | 25.958,00 |
| 04.09.2025 | 6,00 | 6,05 | 5,35 | 5,51 | -8,55% | 35.435,00 |
| 03.09.2025 | 6,35 | 6,60 | 5,91 | 6,03 | -2,03% | 18.686,00 |
| 02.09.2025 | 6,20 | 6,88 | 6,15 | 6,15 | -4,35% | 42.552,00 |
| 29.08.2025 | 6,90 | 6,90 | 6,10 | 6,43 | -9,05% | 53.865,00 |
| 28.08.2025 | 6,76 | 7,07 | 6,76 | 7,07 | 1,00% | 287,00 |
| 26.08.2025 | 6,90 | 7,00 | 6,70 | 7,00 | -1,13% | 6.067,00 |
| 25.08.2025 | 6,80 | 7,08 | 6,80 | 7,08 | 1,51% | 11.293,00 |
| 22.08.2025 | 7,12 | 7,12 | 6,60 | 6,98 | -2,11% | 8.729,00 |
| 21.08.2025 | 7,13 | 7,44 | 7,00 | 7,13 | -2,93% | 17.584,00 |
| 20.08.2025 | 6,93 | 7,47 | 6,90 | 7,34 | 4,86% | 20.948,00 |
| 19.08.2025 | 6,96 | 7,17 | 6,90 | 7,00 | -2,10% | 10.910,00 |
| 18.08.2025 | 6,75 | 7,15 | 6,44 | 7,15 | 5,93% | 7.186,00 |
| 15.08.2025 | 6,53 | 6,76 | 6,47 | 6,75 | 2,74% | 32.040,00 |
| 14.08.2025 | 6,34 | 6,65 | 6,23 | 6,57 | 4,28% | 22.876,00 |