Echtzeit-Aktienkurs The9 Limited
Bid:
Ask:
Aktienkurse zur The9 Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 7,66 | 8,09 | 7,55 | 7,62 | -0,78% | 37.184,00 |
| 16.12.2025 | 7,50 | 7,77 | 7,41 | 7,68 | 4,07% | 18.625,00 |
| 15.12.2025 | 7,33 | 7,47 | 7,16 | 7,38 | 0,00% | 9.575,00 |
| 12.12.2025 | 7,18 | 7,90 | 7,10 | 7,38 | -1,07% | 19.949,00 |
| 11.12.2025 | 7,29 | 7,58 | 6,83 | 7,46 | -0,13% | 15.613,00 |
| 10.12.2025 | 7,33 | 7,64 | 6,85 | 7,47 | 0,67% | 25.721,00 |
| 09.12.2025 | 7,25 | 7,58 | 7,22 | 7,42 | 1,64% | 40.222,00 |
| 08.12.2025 | 7,02 | 7,46 | 6,90 | 7,30 | 1,39% | 12.195,00 |
| 05.12.2025 | 6,96 | 7,43 | 6,90 | 7,20 | 4,05% | 83.137,00 |
| 04.12.2025 | 6,83 | 7,11 | 6,70 | 6,92 | 3,28% | 16.635,00 |
| 03.12.2025 | 6,81 | 7,30 | 6,64 | 6,70 | -1,47% | 34.148,00 |
| 02.12.2025 | 6,78 | 7,38 | 6,78 | 6,80 | 0,67% | 75.169,00 |
| 01.12.2025 | 6,95 | 7,04 | 6,60 | 6,76 | -5,79% | 17.707,00 |
| 28.11.2025 | 7,15 | 7,37 | 7,05 | 7,17 | 0,28% | 10.939,00 |
| 26.11.2025 | 8,22 | 8,22 | 7,01 | 7,15 | -4,67% | 21.217,00 |
| 25.11.2025 | 7,67 | 7,67 | 7,30 | 7,50 | 1,21% | 64.351,00 |
| 24.11.2025 | 7,36 | 7,52 | 6,90 | 7,41 | 5,71% | 36.538,00 |
| 21.11.2025 | 6,32 | 7,14 | 6,24 | 7,01 | 10,57% | 100.933,00 |
| 20.11.2025 | 6,50 | 6,93 | 6,25 | 6,34 | 2,09% | 72.776,00 |
| 19.11.2025 | 6,26 | 6,46 | 5,95 | 6,21 | -2,36% | 39.737,00 |
| 18.11.2025 | 6,34 | 6,57 | 6,26 | 6,36 | -1,85% | 16.785,00 |
| 17.11.2025 | 6,41 | 7,30 | 6,29 | 6,48 | -0,92% | 33.426,00 |
| 14.11.2025 | 6,51 | 7,13 | 6,47 | 6,54 | -4,53% | 68.441,00 |
| 13.11.2025 | 7,32 | 7,35 | 6,49 | 6,85 | -6,68% | 39.569,00 |
| 12.11.2025 | 7,97 | 7,97 | 7,28 | 7,34 | -4,43% | 16.928,00 |
| 11.11.2025 | 7,78 | 7,84 | 7,45 | 7,68 | -2,54% | 46.691,00 |
| 10.11.2025 | 7,75 | 8,36 | 7,75 | 7,88 | 4,37% | 79.465,00 |
| 07.11.2025 | 7,88 | 8,00 | 7,40 | 7,55 | -6,27% | 37.141,00 |
| 06.11.2025 | 8,35 | 8,40 | 7,97 | 8,06 | -2,48% | 20.933,00 |
| 05.11.2025 | 8,03 | 8,47 | 8,00 | 8,26 | 1,85% | 44.466,00 |
| 04.11.2025 | 8,60 | 9,01 | 8,10 | 8,11 | -7,31% | 55.591,00 |
| 03.11.2025 | 9,61 | 9,61 | 8,74 | 8,75 | -8,66% | 45.053,00 |
| 31.10.2025 | 9,37 | 9,76 | 9,21 | 9,58 | 3,46% | 97.063,00 |
| 30.10.2025 | 9,14 | 9,48 | 9,14 | 9,26 | -1,28% | 74.547,00 |
| 29.10.2025 | 9,97 | 10,11 | 9,36 | 9,38 | -6,11% | 67.884,00 |
| 28.10.2025 | 10,17 | 10,54 | 9,90 | 9,99 | -1,96% | 156.212,00 |
| 27.10.2025 | 9,94 | 10,50 | 9,56 | 10,19 | 4,30% | 155.381,00 |
| 24.10.2025 | 9,43 | 9,85 | 9,34 | 9,77 | 3,61% | 136.273,00 |
| 23.10.2025 | 9,03 | 9,43 | 8,97 | 9,43 | 5,48% | 109.149,00 |
| 22.10.2025 | 8,90 | 9,29 | 8,62 | 8,94 | -0,22% | 52.988,00 |
| 21.10.2025 | 9,10 | 9,30 | 8,85 | 8,96 | -2,18% | 124.441,00 |
| 20.10.2025 | 8,83 | 9,30 | 8,57 | 9,16 | 7,51% | 146.205,00 |
| 17.10.2025 | 8,77 | 9,00 | 8,50 | 8,52 | -4,91% | 49.784,00 |
| 16.10.2025 | 9,10 | 9,30 | 8,96 | 8,96 | -3,45% | 47.306,00 |
| 15.10.2025 | 9,85 | 10,00 | 9,15 | 9,28 | -3,98% | 138.202,00 |
| 14.10.2025 | 9,34 | 10,00 | 8,94 | 9,67 | -0,67% | 91.250,00 |
| 13.10.2025 | 9,52 | 10,00 | 9,10 | 9,73 | 5,19% | 155.361,00 |
| 10.10.2025 | 11,21 | 11,21 | 9,20 | 9,25 | -16,52% | 124.332,00 |
| 09.10.2025 | 11,11 | 11,45 | 10,80 | 11,08 | -3,06% | 73.853,00 |
| 08.10.2025 | 10,82 | 11,60 | 10,57 | 11,43 | 6,62% | 159.697,00 |
| 07.10.2025 | 10,31 | 10,82 | 10,20 | 10,72 | 2,78% | 123.243,00 |
| 06.10.2025 | 10,27 | 10,67 | 10,27 | 10,43 | 0,97% | 74.887,00 |
| 02.10.2025 | 10,62 | 10,87 | 10,00 | 10,33 | -2,73% | 414.000,00 |
| 01.10.2025 | 10,67 | 11,45 | 10,50 | 10,62 | -0,09% | 74.754,00 |
| 30.09.2025 | 10,26 | 10,69 | 10,15 | 10,63 | 3,40% | 79.843,00 |
| 29.09.2025 | 10,28 | 10,40 | 10,06 | 10,28 | 1,78% | 63.221,00 |
| 26.09.2025 | 10,01 | 10,34 | 10,01 | 10,10 | 0,90% | 32.650,00 |
| 25.09.2025 | 10,15 | 10,42 | 10,00 | 10,01 | -1,96% | 55.509,00 |
| 24.09.2025 | 10,44 | 10,50 | 9,90 | 10,21 | -3,95% | 45.568,00 |
| 23.09.2025 | 9,95 | 10,72 | 9,94 | 10,63 | 3,30% | 63.703,00 |
| 22.09.2025 | 9,45 | 10,50 | 9,32 | 10,29 | 3,83% | 105.002,00 |
| 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 |