Echtzeit-Aktienkurs The9 Limited
Bid:
Ask:
Aktienkurse zur The9 Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 4,78 | 4,99 | 4,41 | 4,69 | -2,29% | 219.407,00 |
| 03.09.2026 | 4,82 | 4,90 | 4,66 | 4,80 | -1,64% | 256.064,00 |
| 02.09.2026 | 4,81 | 4,95 | 4,42 | 4,88 | 1,24% | 215.105,00 |
| 01.09.2026 | 4,30 | 4,90 | 4,20 | 4,82 | 8,80% | 299.415,00 |
| 31.08.2026 | 4,39 | 4,56 | 4,21 | 4,43 | 0,68% | 188.572,00 |
| 28.08.2026 | 4,61 | 4,87 | 4,35 | 4,40 | -6,38% | 206.749,00 |
| 27.08.2026 | 4,85 | 4,89 | 4,58 | 4,70 | -3,09% | 211.797,00 |
| 26.08.2026 | 4,31 | 4,94 | 4,25 | 4,85 | 10,98% | 321.871,00 |
| 25.08.2026 | 5,24 | 5,24 | 4,13 | 4,37 | -21,54% | 199.853,00 |
| 24.08.2026 | 5,73 | 7,75 | 5,34 | 5,57 | -3,63% | 1.012.484,00 |
| 21.08.2026 | 4,58 | 5,81 | 4,36 | 5,78 | 32,57% | 911.139,00 |
| 20.08.2026 | 4,29 | 4,50 | 4,20 | 4,36 | 0,93% | 251.915,00 |
| 19.08.2026 | 4,34 | 4,57 | 4,15 | 4,32 | 0,00% | 312.254,00 |
| 18.08.2026 | 4,70 | 4,75 | 4,21 | 4,32 | -6,70% | 123.407,00 |
| 17.08.2026 | 4,54 | 4,68 | 4,35 | 4,63 | 1,09% | 292.083,00 |
| 14.08.2026 | 4,50 | 4,58 | 4,15 | 4,58 | 7,76% | 243.295,00 |
| 13.08.2026 | 4,10 | 4,30 | 3,91 | 4,25 | 6,25% | 235.871,00 |
| 12.08.2026 | 4,27 | 4,60 | 3,40 | 4,00 | -4,08% | 317.347,00 |
| 11.08.2026 | 4,50 | 4,60 | 3,95 | 4,17 | -7,95% | 189.909,00 |
| 10.08.2026 | 4,67 | 4,75 | 4,26 | 4,53 | -3,82% | 233.263,00 |
| 07.08.2026 | 5,01 | 5,17 | 4,02 | 4,71 | -5,99% | 285.981,00 |
| 06.08.2026 | 4,90 | 5,48 | 4,85 | 5,01 | 0,40% | 222.314,00 |
| 05.08.2026 | 4,75 | 5,00 | 4,55 | 4,99 | 5,05% | 237.098,00 |
| 04.08.2026 | 4,56 | 4,79 | 4,46 | 4,75 | 4,63% | 259.761,00 |
| 03.08.2026 | 4,42 | 4,65 | 4,30 | 4,54 | 1,79% | 236.197,00 |
| 31.07.2026 | 4,49 | 4,62 | 4,34 | 4,46 | -1,98% | 97.137,00 |
| 30.07.2026 | 4,38 | 4,85 | 4,38 | 4,55 | 4,36% | 215.525,00 |
| 29.07.2026 | 4,60 | 4,63 | 4,15 | 4,36 | -5,63% | 172.734,00 |
| 28.07.2026 | 4,32 | 4,81 | 4,23 | 4,62 | 1,76% | 306.459,00 |
| 27.07.2026 | 3,41 | 4,85 | 3,30 | 4,54 | 41,43% | 1.173.699,00 |
| 24.07.2026 | 3,60 | 3,62 | 3,14 | 3,21 | -13,48% | 106.475,00 |
| 23.07.2026 | 4,04 | 4,04 | 3,71 | 3,71 | -6,19% | 151.936,00 |
| 22.07.2026 | 4,11 | 4,11 | 3,92 | 3,96 | -0,63% | 129.883,00 |
| 21.07.2026 | 4,35 | 4,38 | 3,76 | 3,98 | -7,23% | 127.834,00 |
| 20.07.2026 | 4,08 | 4,39 | 3,91 | 4,29 | 10,28% | 121.922,00 |
| 17.07.2026 | 3,80 | 4,02 | 3,51 | 3,89 | 2,10% | 83.651,00 |
| 16.07.2026 | 4,00 | 4,11 | 3,69 | 3,81 | -0,65% | 95.739,00 |
| 15.07.2026 | 4,04 | 4,13 | 3,62 | 3,84 | -2,91% | 57.873,00 |
| 14.07.2026 | 4,11 | 4,11 | 3,83 | 3,95 | -2,23% | 90.171,00 |
| 13.07.2026 | 4,47 | 4,64 | 3,96 | 4,04 | -6,91% | 65.404,00 |
| 10.07.2026 | 4,64 | 4,64 | 4,34 | 4,34 | -6,47% | 88.117,00 |
| 09.07.2026 | 4,59 | 4,80 | 4,59 | 4,64 | -0,22% | 65.858,00 |
| 08.07.2026 | 4,77 | 4,95 | 4,65 | 4,65 | -5,30% | 54.607,00 |
| 07.07.2026 | 4,93 | 5,20 | 4,70 | 4,91 | -0,20% | 46.798,00 |
| 06.07.2026 | 5,03 | 5,05 | 4,89 | 4,92 | -3,15% | 53.187,00 |
| 02.07.2026 | 5,16 | 5,28 | 4,86 | 5,08 | 0,59% | 30.733,00 |
| 01.07.2026 | 5,07 | 5,10 | 4,92 | 5,05 | 3,06% | 14.378,00 |
| 30.06.2026 | 5,15 | 5,24 | 4,86 | 4,90 | -2,97% | 40.729,00 |
| 29.06.2026 | 5,09 | 5,09 | 4,95 | 5,05 | -0,98% | 10.449,00 |
| 26.06.2026 | 4,90 | 5,10 | 4,90 | 5,10 | 4,72% | 12.510,00 |
| 25.06.2026 | 5,16 | 5,16 | 4,78 | 4,87 | -1,62% | 25.000,00 |
| 24.06.2026 | 5,09 | 5,11 | 4,90 | 4,95 | -1,39% | 25.440,00 |
| 23.06.2026 | 4,91 | 5,10 | 4,91 | 5,02 | -0,79% | 9.582,00 |
| 22.06.2026 | 5,10 | 5,11 | 5,00 | 5,06 | 2,22% | 14.433,00 |
| 18.06.2026 | 4,94 | 5,21 | 4,90 | 4,95 | 0,20% | 16.697,00 |
| 17.06.2026 | 5,17 | 5,20 | 4,86 | 4,94 | -3,52% | 34.821,00 |
| 16.06.2026 | 5,30 | 5,31 | 5,05 | 5,12 | -5,88% | 40.690,00 |
| 15.06.2026 | 4,87 | 5,56 | 4,87 | 5,44 | 15,25% | 62.184,00 |
| 12.06.2026 | 4,57 | 4,88 | 4,55 | 4,72 | 3,06% | 32.692,00 |
| 11.06.2026 | 4,29 | 4,75 | 4,26 | 4,58 | 5,05% | 15.816,00 |
| 10.06.2026 | 4,33 | 4,62 | 4,20 | 4,36 | 0,23% | 30.242,00 |
| 09.06.2026 | 4,80 | 4,88 | 4,35 | 4,35 | -8,03% | 40.429,00 |
| 08.06.2026 | 4,54 | 4,80 | 4,54 | 4,73 | 0,85% | 21.330,00 |
| 05.06.2026 | 4,65 | 4,93 | 4,54 | 4,69 | 0,64% | 43.993,00 |
| 04.06.2026 | 4,30 | 4,73 | 4,23 | 4,66 | 5,67% | 81.661,00 |
| 03.06.2026 | 4,57 | 4,91 | 4,35 | 4,41 | -3,29% | 27.778,00 |
| 02.06.2026 | 4,85 | 4,93 | 4,48 | 4,56 | -5,98% | 27.719,00 |
| 01.06.2026 | 5,16 | 5,33 | 4,82 | 4,85 | -7,79% | 33.541,00 |
| 29.05.2026 | 5,27 | 5,27 | 5,14 | 5,26 | -2,41% | 26.082,00 |
| 28.05.2026 | 5,49 | 5,59 | 5,22 | 5,39 | 2,67% | 32.762,00 |
| 27.05.2026 | 5,29 | 5,44 | 5,22 | 5,25 | -0,38% | 15.775,00 |
| 26.05.2026 | 5,44 | 5,48 | 5,24 | 5,27 | -0,75% | 29.716,00 |
| 22.05.2026 | 5,47 | 5,50 | 5,28 | 5,31 | -1,48% | 33.412,00 |
| 21.05.2026 | 5,35 | 5,50 | 5,30 | 5,39 | 0,75% | 12.746,00 |
| 20.05.2026 | 5,51 | 5,51 | 5,23 | 5,35 | 0,38% | 39.867,00 |
| 19.05.2026 | 5,33 | 5,74 | 5,20 | 5,33 | 0,00% | 40.733,00 |
| 18.05.2026 | 5,55 | 5,55 | 5,14 | 5,33 | -5,83% | 22.408,00 |
| 15.05.2026 | 5,84 | 5,96 | 5,60 | 5,66 | -6,91% | 22.068,00 |
| 14.05.2026 | 6,38 | 6,47 | 6,06 | 6,08 | -2,56% | 25.165,00 |
| 13.05.2026 | 6,33 | 6,80 | 6,22 | 6,24 | -4,66% | 22.160,00 |
| 12.05.2026 | 6,39 | 6,55 | 6,02 | 6,55 | 0,54% | 37.564,00 |
| 11.05.2026 | 5,71 | 6,67 | 5,71 | 6,51 | 12,24% | 96.011,00 |
| 08.05.2026 | 5,64 | 5,83 | 5,53 | 5,80 | 2,47% | 26.119,00 |
| 07.05.2026 | 5,85 | 5,91 | 5,64 | 5,66 | -1,74% | 30.804,00 |
| 06.05.2026 | 5,76 | 5,83 | 5,58 | 5,76 | 1,05% | 9.140,00 |
| 05.05.2026 | 5,31 | 5,73 | 5,31 | 5,70 | 7,75% | 42.970,00 |
| 04.05.2026 | 5,52 | 5,75 | 5,29 | 5,29 | -5,37% | 29.631,00 |
| 01.05.2026 | 5,43 | 5,63 | 5,43 | 5,59 | 3,52% | 9.883,00 |
| 30.04.2026 | 5,22 | 5,58 | 5,21 | 5,40 | 3,25% | 16.592,00 |
| 29.04.2026 | 5,30 | 5,42 | 5,10 | 5,23 | -3,68% | 96.004,00 |
| 28.04.2026 | 5,23 | 5,71 | 5,10 | 5,43 | 1,69% | 64.155,00 |
| 27.04.2026 | 5,69 | 5,69 | 5,29 | 5,34 | -5,49% | 17.881,00 |
| 24.04.2026 | 5,58 | 5,71 | 5,54 | 5,65 | 2,73% | 26.357,00 |
| 23.04.2026 | 5,79 | 5,79 | 5,30 | 5,50 | -2,31% | 33.072,00 |
| 22.04.2026 | 5,97 | 5,97 | 5,50 | 5,63 | -2,76% | 13.701,00 |
| 21.04.2026 | 5,82 | 5,91 | 5,52 | 5,79 | 2,12% | 20.001,00 |
| 20.04.2026 | 5,40 | 5,67 | 5,35 | 5,67 | 4,81% | 29.262,00 |
| 17.04.2026 | 5,44 | 5,52 | 5,32 | 5,41 | 1,88% | 37.788,00 |
| 16.04.2026 | 5,46 | 5,62 | 5,31 | 5,31 | -1,67% | 58.498,00 |
| 15.04.2026 | 5,32 | 5,51 | 5,15 | 5,40 | 0,37% | 61.780,00 |