Echtzeit-Aktienkurs The9 Limited
Bid:
Ask:
Aktienkurse zur The9 Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2025 | 12,04 | 12,04 | 11,35 | 11,87 | -2,47% | 128.159,00 |
| 25.04.2025 | 12,48 | 12,48 | 11,80 | 12,17 | -4,02% | 133.039,00 |
| 24.04.2025 | 11,99 | 12,88 | 11,99 | 12,68 | 5,14% | 102.177,00 |
| 23.04.2025 | 11,77 | 12,49 | 11,43 | 12,06 | 4,78% | 106.151,00 |
| 22.04.2025 | 10,58 | 11,86 | 10,32 | 11,51 | 8,28% | 140.758,00 |
| 21.04.2025 | 10,05 | 10,80 | 9,70 | 10,63 | 4,22% | 130.652,00 |
| 17.04.2025 | 10,39 | 10,69 | 9,84 | 10,20 | -0,58% | 101.169,00 |
| 16.04.2025 | 10,12 | 10,31 | 9,71 | 10,26 | 2,50% | 102.071,00 |
| 15.04.2025 | 10,38 | 10,72 | 10,01 | 10,01 | -3,75% | 102.233,00 |
| 14.04.2025 | 10,53 | 10,90 | 10,15 | 10,40 | 1,96% | 103.181,00 |
| 11.04.2025 | 10,42 | 11,00 | 10,10 | 10,20 | -5,03% | 101.355,00 |
| 10.04.2025 | 11,46 | 11,60 | 10,50 | 10,74 | -7,65% | 107.491,00 |
| 09.04.2025 | 10,90 | 11,92 | 10,20 | 11,63 | 11,29% | 107.811,00 |
| 08.04.2025 | 11,82 | 12,27 | 10,21 | 10,45 | -6,45% | 93.476,00 |
| 07.04.2025 | 11,35 | 12,18 | 10,36 | 11,17 | -6,76% | 121.302,00 |
| 04.04.2025 | 12,61 | 12,78 | 11,26 | 11,98 | -8,20% | 91.778,00 |
| 03.04.2025 | 13,10 | 13,59 | 12,90 | 13,05 | -3,26% | 76.780,00 |
| 02.04.2025 | 13,58 | 13,95 | 13,30 | 13,49 | -4,19% | 51.112,00 |
| 01.04.2025 | 15,00 | 15,09 | 13,55 | 14,08 | -6,20% | 83.733,00 |
| 31.03.2025 | 14,93 | 15,98 | 13,09 | 15,01 | 7,52% | 250.448,00 |
| 28.03.2025 | 14,70 | 15,06 | 13,60 | 13,96 | -4,38% | 70.600,00 |
| 27.03.2025 | 12,97 | 15,00 | 12,97 | 14,60 | 11,03% | 181.645,00 |
| 26.03.2025 | 12,95 | 13,28 | 12,58 | 13,15 | 2,57% | 98.487,00 |
| 25.03.2025 | 12,80 | 13,24 | 12,60 | 12,82 | 1,42% | 58.085,00 |
| 24.03.2025 | 12,50 | 12,99 | 12,50 | 12,64 | 2,85% | 98.628,00 |
| 21.03.2025 | 11,90 | 12,48 | 11,80 | 12,29 | 2,33% | 105.613,00 |
| 20.03.2025 | 11,76 | 12,30 | 11,76 | 12,01 | 1,78% | 58.913,00 |
| 19.03.2025 | 11,65 | 12,23 | 11,65 | 11,80 | 2,43% | 56.449,00 |
| 18.03.2025 | 11,45 | 11,84 | 11,20 | 11,52 | -2,29% | 37.162,00 |
| 17.03.2025 | 11,54 | 11,98 | 11,40 | 11,79 | 1,46% | 46.868,00 |
| 14.03.2025 | 11,65 | 12,02 | 11,47 | 11,62 | 1,31% | 38.482,00 |
| 13.03.2025 | 11,55 | 11,65 | 11,20 | 11,47 | -2,80% | 29.014,00 |
| 12.03.2025 | 11,42 | 12,07 | 10,87 | 11,80 | 5,55% | 59.229,00 |
| 11.03.2025 | 10,60 | 11,36 | 10,60 | 11,18 | 3,52% | 23.316,00 |
| 10.03.2025 | 11,45 | 11,55 | 10,65 | 10,80 | -9,55% | 32.133,00 |
| 07.03.2025 | 11,53 | 12,06 | 10,95 | 11,94 | 2,93% | 65.698,00 |
| 06.03.2025 | 11,81 | 12,15 | 11,45 | 11,60 | -4,29% | 55.867,00 |
| 05.03.2025 | 11,00 | 12,15 | 11,00 | 12,12 | 9,68% | 64.128,00 |
| 04.03.2025 | 11,30 | 11,70 | 10,45 | 11,05 | -1,43% | 67.960,00 |
| 03.03.2025 | 11,50 | 12,27 | 11,20 | 11,21 | -0,62% | 56.760,00 |
| 28.02.2025 | 11,00 | 11,81 | 10,72 | 11,28 | 0,00% | 50.812,00 |
| 27.02.2025 | 12,40 | 13,16 | 11,10 | 11,28 | -7,39% | 34.003,00 |
| 26.02.2025 | 13,47 | 13,60 | 12,14 | 12,18 | -4,17% | 47.700,00 |
| 25.02.2025 | 13,01 | 13,01 | 11,98 | 12,71 | -2,31% | 108.824,00 |
| 24.02.2025 | 16,50 | 16,78 | 13,00 | 13,01 | -21,01% | 181.024,00 |
| 21.02.2025 | 15,14 | 16,49 | 14,80 | 16,47 | 10,69% | 208.470,00 |
| 20.02.2025 | 15,00 | 15,32 | 14,20 | 14,88 | -1,72% | 91.744,00 |
| 19.02.2025 | 15,30 | 15,74 | 14,90 | 15,14 | -1,05% | 65.685,00 |
| 18.02.2025 | 15,02 | 15,83 | 15,02 | 15,30 | 1,32% | 48.742,00 |
| 14.02.2025 | 15,94 | 15,94 | 14,99 | 15,10 | -3,27% | 89.172,00 |
| 13.02.2025 | 15,80 | 15,98 | 15,36 | 15,61 | -0,70% | 16.751,00 |
| 12.02.2025 | 14,83 | 15,99 | 14,83 | 15,72 | 6,07% | 65.449,00 |
| 11.02.2025 | 15,67 | 15,67 | 14,82 | 14,82 | -5,42% | 83.811,00 |
| 10.02.2025 | 15,78 | 16,85 | 15,50 | 15,67 | 1,03% | 72.348,00 |