0,478$
8,14%
Echtzeit-Aktienkurs 111 Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 111 Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 5,40 | 5,58 | 4,71 | 5,47 | 1,30% | 18.912,00 |
| 27.05.2026 | 5,30 | 5,55 | 4,75 | 5,40 | 1,31% | 52.974,00 |
| 26.05.2026 | 5,57 | 5,76 | 5,26 | 5,33 | -6,49% | 15.217,00 |
| 22.05.2026 | 5,37 | 5,77 | 5,01 | 5,70 | 3,64% | 22.447,00 |
| 21.05.2026 | 5,76 | 5,80 | 5,50 | 5,50 | -4,01% | 20.914,00 |
| 20.05.2026 | 5,82 | 5,95 | 5,72 | 5,73 | -0,87% | 13.027,00 |
| 19.05.2026 | 5,85 | 5,95 | 5,71 | 5,78 | -1,20% | 4.074,00 |
| 18.05.2026 | 5,85 | 6,37 | 5,70 | 5,85 | 1,04% | 32.236,00 |
| 15.05.2026 | 5,89 | 6,06 | 5,71 | 5,79 | -3,50% | 8.990,00 |
| 14.05.2026 | 6,12 | 6,17 | 5,84 | 6,00 | -1,64% | 11.077,00 |
| 13.05.2026 | 6,07 | 6,17 | 5,79 | 6,10 | 0,49% | 26.607,00 |
| 12.05.2026 | 6,00 | 6,07 | 5,83 | 6,07 | 5,20% | 11.557,00 |
| 11.05.2026 | 6,08 | 6,36 | 5,73 | 5,77 | -4,63% | 16.400,00 |
| 08.05.2026 | 5,58 | 6,05 | 5,58 | 6,05 | 8,42% | 14.856,00 |
| 07.05.2026 | 5,71 | 6,23 | 5,51 | 5,58 | -2,28% | 22.828,00 |
| 06.05.2026 | 5,56 | 6,11 | 5,55 | 5,71 | 0,00% | 11.624,00 |
| 05.05.2026 | 5,92 | 6,12 | 5,30 | 5,71 | -3,55% | 23.679,00 |
| 04.05.2026 | 6,20 | 6,43 | 5,89 | 5,92 | -1,33% | 4.766,00 |
| 01.05.2026 | 6,09 | 6,50 | 6,00 | 6,00 | -3,23% | 7.443,00 |
| 30.04.2026 | 6,55 | 6,78 | 6,20 | 6,20 | -8,96% | 9.086,00 |
| 29.04.2026 | 6,88 | 6,88 | 6,51 | 6,81 | 3,97% | 4.330,00 |
| 28.04.2026 | 6,61 | 6,64 | 6,55 | 6,55 | -4,38% | 4.309,00 |
| 27.04.2026 | 6,95 | 6,95 | 6,85 | 6,85 | 0,74% | 1.515,00 |
| 24.04.2026 | 6,98 | 7,05 | 6,80 | 6,80 | -0,44% | 4.953,00 |
| 23.04.2026 | 6,95 | 7,00 | 6,53 | 6,83 | 1,19% | 7.948,00 |
| 22.04.2026 | 6,76 | 7,09 | 6,48 | 6,75 | -1,75% | 6.792,00 |
| 21.04.2026 | 6,66 | 6,87 | 6,65 | 6,87 | 4,09% | 2.500,00 |
| 20.04.2026 | 6,60 | 7,10 | 6,51 | 6,60 | -1,89% | 54.765,00 |
| 17.04.2026 | 6,72 | 6,81 | 6,66 | 6,73 | 0,85% | 12.593,00 |
| 16.04.2026 | 6,90 | 7,03 | 6,63 | 6,67 | -4,58% | 21.885,00 |
| 15.04.2026 | 6,70 | 7,19 | 6,63 | 6,99 | 2,64% | 14.697,00 |
| 14.04.2026 | 7,03 | 7,03 | 6,60 | 6,81 | 0,29% | 3.149,00 |
| 13.04.2026 | 6,95 | 7,25 | 6,79 | 6,79 | 3,19% | 10.260,00 |
| 10.04.2026 | 6,49 | 6,87 | 6,36 | 6,58 | 2,65% | 6.213,00 |
| 09.04.2026 | 6,53 | 6,55 | 6,31 | 6,41 | -1,08% | 13.029,00 |
| 08.04.2026 | 6,41 | 6,63 | 6,41 | 6,48 | 4,18% | 5.931,00 |
| 07.04.2026 | 6,43 | 6,43 | 6,20 | 6,22 | -4,60% | 2.171,00 |
| 06.04.2026 | 6,64 | 6,64 | 6,43 | 6,52 | 1,24% | 3.304,00 |
| 02.04.2026 | 6,91 | 7,13 | 6,44 | 6,44 | -2,72% | 6.527,00 |
| 01.04.2026 | 6,50 | 7,19 | 6,50 | 6,62 | 1,53% | 15.890,00 |
| 31.03.2026 | 6,30 | 6,65 | 6,28 | 6,52 | 1,40% | 8.321,00 |
| 30.03.2026 | 6,27 | 6,43 | 6,27 | 6,43 | 3,11% | 5.036,00 |
| 27.03.2026 | 6,40 | 6,40 | 6,11 | 6,24 | -3,32% | 10.477,00 |
| 26.03.2026 | 6,25 | 6,45 | 6,25 | 6,45 | 2,54% | 2.659,00 |
| 25.03.2026 | 6,07 | 7,19 | 6,07 | 6,29 | -1,02% | 22.750,00 |
| 24.03.2026 | 6,65 | 6,81 | 6,15 | 6,36 | -5,15% | 45.817,00 |
| 23.03.2026 | 6,71 | 6,81 | 6,41 | 6,70 | -2,19% | 12.480,00 |
| 20.03.2026 | 6,95 | 6,99 | 6,45 | 6,85 | 3,95% | 21.848,00 |
| 19.03.2026 | 6,63 | 6,63 | 6,26 | 6,59 | -0,15% | 8.447,00 |
| 18.03.2026 | 6,51 | 6,60 | 6,42 | 6,60 | -3,51% | 8.138,00 |
| 17.03.2026 | 6,76 | 6,85 | 6,59 | 6,84 | 1,03% | 5.462,00 |
| 16.03.2026 | 6,67 | 6,79 | 6,50 | 6,77 | 2,89% | 10.346,00 |
| 13.03.2026 | 6,37 | 6,60 | 6,37 | 6,58 | 1,54% | 4.427,00 |
| 12.03.2026 | 6,15 | 6,69 | 6,02 | 6,48 | 4,68% | 42.759,00 |
| 11.03.2026 | 6,84 | 7,20 | 6,05 | 6,19 | -9,50% | 56.031,00 |
| 10.03.2026 | 6,86 | 7,10 | 6,84 | 6,84 | -1,46% | 10.660,00 |
| 09.03.2026 | 6,81 | 7,21 | 6,81 | 6,94 | -0,27% | 9.529,00 |
| 06.03.2026 | 7,20 | 7,20 | 6,95 | 6,96 | -3,87% | 7.072,00 |
| 05.03.2026 | 7,55 | 7,61 | 7,24 | 7,24 | -5,36% | 13.943,00 |
| 04.03.2026 | 7,64 | 7,68 | 7,63 | 7,65 | -0,39% | 5.257,00 |
| 03.03.2026 | 7,66 | 7,77 | 7,62 | 7,68 | -2,78% | 4.552,00 |
| 02.03.2026 | 7,74 | 8,00 | 7,70 | 7,90 | -0,13% | 9.314,00 |
| 27.02.2026 | 8,10 | 8,10 | 7,85 | 7,91 | -2,10% | 20.906,00 |
| 26.02.2026 | 8,20 | 8,23 | 8,00 | 8,08 | -2,53% | 17.475,00 |
| 25.02.2026 | 8,20 | 8,29 | 8,15 | 8,29 | -0,12% | 11.383,00 |
| 24.02.2026 | 8,26 | 8,30 | 8,16 | 8,30 | -0,95% | 22.928,00 |
| 23.02.2026 | 8,18 | 8,41 | 8,18 | 8,38 | 2,44% | 12.303,00 |
| 20.02.2026 | 8,29 | 8,29 | 8,18 | 8,18 | -1,09% | 19.232,00 |
| 19.02.2026 | 8,14 | 8,32 | 8,10 | 8,27 | 0,36% | 29.673,00 |
| 18.02.2026 | 8,10 | 8,53 | 8,10 | 8,24 | 1,98% | 40.472,00 |
| 17.02.2026 | 8,11 | 8,20 | 7,51 | 8,08 | -0,25% | 16.055,00 |
| 13.02.2026 | 7,74 | 8,19 | 7,74 | 8,10 | 3,25% | 127.449,00 |
| 12.02.2026 | 7,78 | 7,93 | 7,50 | 7,85 | -0,19% | 113.216,00 |
| 11.02.2026 | 7,91 | 7,91 | 7,43 | 7,86 | -1,63% | 10.266,00 |
| 10.02.2026 | 7,25 | 8,06 | 7,01 | 7,99 | 10,97% | 42.450,00 |
| 09.02.2026 | 7,36 | 7,52 | 7,09 | 7,20 | -2,64% | 29.817,00 |
| 06.02.2026 | 7,43 | 7,53 | 7,11 | 7,40 | -0,74% | 15.464,00 |
| 05.02.2026 | 7,73 | 7,95 | 7,45 | 7,45 | -2,36% | 40.903,00 |
| 04.02.2026 | 7,32 | 7,87 | 7,15 | 7,63 | 8,38% | 36.835,00 |
| 03.02.2026 | 7,33 | 8,53 | 6,88 | 7,04 | -4,86% | 103.996,00 |
| 02.02.2026 | 6,33 | 8,12 | 6,18 | 7,40 | 1,37% | 104.561,00 |
| 30.01.2026 | 5,28 | 11,17 | 5,28 | 7,30 | 41,20% | 372.818,00 |
| 29.01.2026 | 5,30 | 5,38 | 5,11 | 5,17 | -2,82% | 18.030,00 |
| 28.01.2026 | 5,50 | 5,50 | 5,32 | 5,32 | 1,33% | 21.233,00 |
| 27.01.2026 | 5,17 | 5,57 | 5,11 | 5,25 | 4,79% | 15.320,00 |
| 26.01.2026 | 5,12 | 5,44 | 5,01 | 5,01 | -2,34% | 8.824,00 |
| 23.01.2026 | 5,38 | 5,56 | 4,83 | 5,13 | -3,75% | 36.006,00 |
| 22.01.2026 | 5,31 | 5,83 | 5,31 | 5,33 | 0,00% | 14.468,00 |
| 21.01.2026 | 5,12 | 5,60 | 5,12 | 5,33 | 4,92% | 18.188,00 |
| 20.01.2026 | 5,49 | 5,49 | 4,79 | 5,08 | -10,09% | 57.859,00 |
| 16.01.2026 | 5,64 | 6,00 | 5,59 | 5,65 | -1,22% | 34.234,00 |
| 15.01.2026 | 5,71 | 6,25 | 5,28 | 5,72 | -0,69% | 81.429,00 |
| 14.01.2026 | 5,12 | 6,86 | 5,03 | 5,76 | 15,20% | 267.064,00 |
| 13.01.2026 | 3,75 | 5,35 | 3,63 | 5,00 | 36,99% | 545.816,00 |
| 12.01.2026 | 3,18 | 3,79 | 3,18 | 3,65 | 18,51% | 26.520,00 |
| 09.01.2026 | 2,71 | 3,20 | 2,69 | 3,08 | 8,07% | 53.798,00 |
| 08.01.2026 | 2,92 | 2,95 | 2,65 | 2,85 | -1,72% | 22.048,00 |
| 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 |