Echtzeit-Aktienkurs The9 Limited
Bid:
Ask:
Aktienkurse zur The9 Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 10,43 | 10,75 | 9,60 | 9,91 | -4,89% | 158.972,00 |
| 18.09.2025 | 10,52 | 10,68 | 9,91 | 10,42 | 3,99% | 62.217,00 |
| 17.09.2025 | 10,92 | 10,98 | 9,99 | 10,02 | -6,79% | 101.187,00 |
| 16.09.2025 | 11,08 | 11,20 | 10,60 | 10,75 | -1,56% | 44.557,00 |
| 15.09.2025 | 10,54 | 11,03 | 10,45 | 10,92 | 5,92% | 102.945,00 |
| 12.09.2025 | 10,06 | 10,40 | 10,02 | 10,31 | 1,48% | 76.692,00 |
| 11.09.2025 | 9,98 | 10,20 | 9,61 | 10,16 | 6,83% | 112.800,00 |
| 10.09.2025 | 10,27 | 10,27 | 9,06 | 9,51 | -7,31% | 48.364,00 |
| 09.09.2025 | 10,43 | 10,80 | 10,12 | 10,26 | -0,58% | 72.744,00 |
| 08.09.2025 | 9,75 | 10,88 | 9,75 | 10,32 | 6,89% | 134.919,00 |
| 05.09.2025 | 9,32 | 9,75 | 8,90 | 9,66 | 6,57% | 53.374,00 |
| 04.09.2025 | 8,86 | 9,31 | 8,86 | 9,06 | -2,79% | 21.829,00 |
| 03.09.2025 | 8,99 | 9,39 | 8,60 | 9,32 | 4,78% | 69.691,00 |
| 02.09.2025 | 8,85 | 9,30 | 8,70 | 8,90 | -2,84% | 51.100,00 |
| 29.08.2025 | 9,25 | 9,26 | 8,57 | 9,16 | -1,98% | 22.609,00 |
| 28.08.2025 | 8,70 | 9,34 | 8,63 | 9,34 | 7,98% | 18.365,00 |
| 27.08.2025 | 8,70 | 8,89 | 8,55 | 8,65 | -3,22% | 27.941,00 |
| 26.08.2025 | 8,31 | 8,94 | 8,11 | 8,94 | 7,49% | 35.081,00 |
| 25.08.2025 | 8,50 | 8,80 | 8,24 | 8,32 | -1,60% | 37.793,00 |
| 22.08.2025 | 7,89 | 8,56 | 7,70 | 8,45 | 8,61% | 124.067,00 |
| 21.08.2025 | 7,47 | 7,90 | 7,47 | 7,78 | 2,23% | 25.102,00 |
| 20.08.2025 | 7,44 | 7,70 | 7,07 | 7,61 | 2,15% | 22.055,00 |
| 19.08.2025 | 7,93 | 7,93 | 7,35 | 7,45 | -7,57% | 32.298,00 |
| 18.08.2025 | 7,68 | 8,12 | 7,33 | 8,06 | 6,90% | 67.831,00 |
| 15.08.2025 | 8,18 | 8,38 | 7,48 | 7,54 | -7,82% | 72.723,00 |
| 14.08.2025 | 8,05 | 8,42 | 7,90 | 8,18 | -1,09% | 23.014,00 |
| 13.08.2025 | 7,78 | 8,27 | 7,78 | 8,27 | 6,30% | 27.797,00 |
| 12.08.2025 | 7,70 | 8,09 | 7,41 | 7,78 | 1,17% | 32.151,00 |
| 11.08.2025 | 8,41 | 8,58 | 7,62 | 7,69 | -10,37% | 84.773,00 |
| 08.08.2025 | 9,19 | 9,19 | 8,30 | 8,58 | -0,58% | 100.856,00 |
| 07.08.2025 | 8,71 | 9,31 | 8,33 | 8,63 | -0,35% | 16.779,00 |
| 06.08.2025 | 8,99 | 8,99 | 8,55 | 8,66 | -0,69% | 17.515,00 |
| 05.08.2025 | 9,02 | 9,18 | 8,70 | 8,72 | -2,02% | 22.664,00 |
| 04.08.2025 | 8,64 | 8,97 | 8,64 | 8,90 | 3,49% | 10.615,00 |
| 01.08.2025 | 8,58 | 8,89 | 8,40 | 8,60 | -0,23% | 57.654,00 |
| 31.07.2025 | 8,79 | 8,89 | 8,37 | 8,62 | -4,75% | 25.333,00 |
| 30.07.2025 | 8,88 | 9,31 | 8,81 | 9,05 | 1,69% | 28.874,00 |
| 29.07.2025 | 9,35 | 9,35 | 8,85 | 8,90 | -6,81% | 28.605,00 |
| 28.07.2025 | 9,30 | 9,63 | 9,20 | 9,55 | 4,60% | 20.106,00 |
| 25.07.2025 | 9,61 | 9,61 | 9,13 | 9,13 | -6,45% | 18.111,00 |
| 24.07.2025 | 9,68 | 9,82 | 9,37 | 9,76 | 1,72% | 32.006,00 |
| 23.07.2025 | 9,49 | 9,64 | 9,35 | 9,60 | 1,11% | 9.733,00 |
| 22.07.2025 | 9,56 | 9,56 | 9,13 | 9,49 | 1,06% | 15.308,00 |
| 21.07.2025 | 10,15 | 10,35 | 9,38 | 9,39 | -7,12% | 93.501,00 |
| 18.07.2025 | 9,93 | 10,19 | 9,56 | 10,11 | 6,31% | 137.688,00 |
| 17.07.2025 | 9,93 | 10,20 | 9,51 | 9,51 | -4,61% | 88.620,00 |
| 16.07.2025 | 9,50 | 10,05 | 9,50 | 9,97 | 6,29% | 63.885,00 |
| 15.07.2025 | 10,05 | 10,27 | 9,24 | 9,38 | -5,25% | 37.335,00 |
| 14.07.2025 | 10,20 | 10,41 | 9,50 | 9,90 | 3,45% | 112.221,00 |
| 11.07.2025 | 9,72 | 10,15 | 9,49 | 9,57 | -0,31% | 92.738,00 |
| 10.07.2025 | 9,80 | 9,88 | 9,32 | 9,60 | -2,04% | 42.974,00 |
| 09.07.2025 | 9,55 | 9,80 | 9,21 | 9,80 | 2,40% | 33.170,00 |
| 08.07.2025 | 9,01 | 9,59 | 8,95 | 9,57 | 7,89% | 51.245,00 |
| 07.07.2025 | 8,81 | 9,01 | 8,70 | 8,87 | 1,84% | 50.759,00 |
| 03.07.2025 | 8,17 | 8,98 | 8,17 | 8,71 | 6,61% | 57.932,00 |
| 02.07.2025 | 7,82 | 8,29 | 7,80 | 8,17 | 5,15% | 42.179,00 |
| 01.07.2025 | 7,55 | 7,78 | 7,38 | 7,77 | -0,13% | 76.388,00 |
| 30.06.2025 | 7,64 | 7,78 | 7,21 | 7,78 | 1,83% | 78.357,00 |
| 27.06.2025 | 8,08 | 8,08 | 7,51 | 7,64 | -3,05% | 22.918,00 |
| 26.06.2025 | 8,15 | 8,26 | 7,67 | 7,88 | -0,25% | 75.803,00 |
| 25.06.2025 | 8,20 | 8,55 | 7,90 | 7,90 | -4,47% | 64.984,00 |
| 24.06.2025 | 7,99 | 8,55 | 7,89 | 8,27 | 3,63% | 79.627,00 |
| 23.06.2025 | 8,18 | 8,24 | 7,68 | 7,98 | -1,60% | 87.504,00 |
| 20.06.2025 | 8,08 | 8,20 | 7,73 | 8,11 | 2,53% | 62.211,00 |
| 18.06.2025 | 7,60 | 8,25 | 7,50 | 7,91 | 5,75% | 123.628,00 |
| 17.06.2025 | 7,88 | 8,13 | 7,41 | 7,48 | -6,38% | 48.417,00 |
| 16.06.2025 | 8,35 | 8,67 | 7,51 | 7,99 | -4,20% | 95.873,00 |
| 13.06.2025 | 9,10 | 9,12 | 8,20 | 8,34 | -8,15% | 69.136,00 |
| 12.06.2025 | 9,87 | 9,87 | 8,21 | 9,08 | -9,11% | 142.312,00 |
| 11.06.2025 | 9,97 | 10,00 | 9,55 | 9,99 | 3,52% | 142.245,00 |
| 10.06.2025 | 9,98 | 10,38 | 9,62 | 9,65 | -2,23% | 144.921,00 |
| 09.06.2025 | 9,98 | 10,10 | 9,50 | 9,87 | 0,10% | 116.923,00 |
| 06.06.2025 | 9,49 | 10,18 | 9,40 | 9,86 | 5,45% | 113.834,00 |
| 05.06.2025 | 9,66 | 9,67 | 9,20 | 9,35 | -2,81% | 85.964,00 |
| 04.06.2025 | 9,35 | 9,84 | 9,30 | 9,62 | 2,89% | 105.120,00 |
| 03.06.2025 | 9,23 | 9,64 | 9,14 | 9,35 | 2,41% | 86.394,00 |
| 02.06.2025 | 9,63 | 9,63 | 9,10 | 9,13 | -2,46% | 81.505,00 |
| 30.05.2025 | 10,13 | 10,30 | 9,03 | 9,36 | -7,14% | 102.761,00 |
| 29.05.2025 | 11,12 | 11,12 | 10,02 | 10,08 | -8,45% | 121.003,00 |
| 28.05.2025 | 11,01 | 11,40 | 10,80 | 11,01 | -4,34% | 124.219,00 |
| 27.05.2025 | 11,34 | 11,95 | 11,34 | 11,51 | 1,23% | 118.997,00 |
| 23.05.2025 | 11,92 | 11,92 | 11,21 | 11,37 | -2,40% | 55.123,00 |
| 22.05.2025 | 11,55 | 11,92 | 11,37 | 11,65 | 0,87% | 43.955,00 |
| 21.05.2025 | 11,47 | 12,18 | 11,47 | 11,55 | 0,43% | 26.316,00 |
| 20.05.2025 | 12,30 | 12,30 | 11,50 | 11,50 | -6,28% | 19.674,00 |
| 19.05.2025 | 12,48 | 12,48 | 11,73 | 12,27 | 2,16% | 14.468,00 |
| 16.05.2025 | 12,20 | 12,29 | 11,77 | 12,01 | -1,15% | 95.705,00 |
| 15.05.2025 | 11,90 | 12,45 | 11,70 | 12,15 | 1,25% | 114.986,00 |
| 14.05.2025 | 12,20 | 12,33 | 11,95 | 12,00 | 0,50% | 102.733,00 |
| 13.05.2025 | 11,69 | 12,21 | 11,64 | 11,94 | 2,14% | 98.596,00 |
| 12.05.2025 | 12,51 | 12,51 | 11,34 | 11,69 | -1,85% | 101.249,00 |
| 09.05.2025 | 11,70 | 12,00 | 11,30 | 11,91 | 3,66% | 113.657,00 |
| 08.05.2025 | 10,88 | 11,74 | 10,58 | 11,49 | 8,29% | 104.278,00 |
| 07.05.2025 | 10,52 | 10,81 | 10,31 | 10,61 | 2,91% | 106.013,00 |
| 06.05.2025 | 11,29 | 11,30 | 10,30 | 10,31 | -7,45% | 101.733,00 |
| 05.05.2025 | 11,76 | 12,12 | 11,05 | 11,14 | -9,43% | 116.288,00 |
| 02.05.2025 | 12,10 | 12,34 | 11,85 | 12,30 | 3,62% | 111.207,00 |
| 01.05.2025 | 12,17 | 12,41 | 11,70 | 11,87 | -4,89% | 102.719,00 |
| 30.04.2025 | 12,00 | 12,48 | 11,70 | 12,48 | 4,61% | 107.485,00 |
| 29.04.2025 | 11,90 | 12,10 | 11,50 | 11,93 | 0,51% | 146.186,00 |