Echtzeit-Aktienkurs The9 Limited
Bid:
Ask:
Aktienkurse zur The9 Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 4,94 | 5,21 | 4,90 | 4,99 | 1,01% | 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 |
| 14.04.2026 | 5,43 | 5,50 | 5,30 | 5,38 | 2,87% | 35.909,00 |
| 13.04.2026 | 5,38 | 5,40 | 5,04 | 5,23 | 2,35% | 42.002,00 |
| 10.04.2026 | 5,54 | 5,54 | 5,00 | 5,11 | -1,73% | 27.353,00 |
| 09.04.2026 | 5,67 | 5,67 | 5,15 | 5,20 | -5,11% | 46.121,00 |
| 08.04.2026 | 5,84 | 5,84 | 5,32 | 5,48 | -0,81% | 49.014,00 |
| 07.04.2026 | 5,79 | 5,79 | 5,25 | 5,53 | 3,66% | 107.663,00 |
| 06.04.2026 | 5,28 | 5,75 | 5,28 | 5,33 | -1,48% | 34.822,00 |
| 02.04.2026 | 5,48 | 5,48 | 5,34 | 5,41 | 0,93% | 16.708,00 |
| 01.04.2026 | 5,45 | 5,59 | 5,33 | 5,36 | -2,19% | 10.518,00 |
| 31.03.2026 | 5,47 | 5,70 | 5,35 | 5,48 | 3,79% | 41.894,00 |
| 30.03.2026 | 5,30 | 5,35 | 5,10 | 5,28 | -0,38% | 16.305,00 |
| 27.03.2026 | 5,20 | 5,50 | 5,20 | 5,30 | 1,34% | 7.857,00 |
| 26.03.2026 | 5,85 | 5,90 | 5,11 | 5,23 | -10,60% | 73.163,00 |
| 25.03.2026 | 6,00 | 6,15 | 5,85 | 5,85 | 1,04% | 35.670,00 |
| 24.03.2026 | 5,82 | 5,95 | 5,70 | 5,79 | -0,52% | 46.779,00 |
| 23.03.2026 | 5,34 | 6,06 | 5,34 | 5,82 | 8,79% | 45.584,00 |
| 20.03.2026 | 5,31 | 5,39 | 5,20 | 5,35 | -3,43% | 2.519,00 |
| 19.03.2026 | 5,59 | 5,71 | 5,34 | 5,54 | -2,81% | 3.548,00 |
| 18.03.2026 | 6,11 | 6,47 | 5,57 | 5,70 | -6,71% | 32.870,00 |
| 17.03.2026 | 6,23 | 6,34 | 5,63 | 6,11 | -1,29% | 13.131,00 |
| 16.03.2026 | 6,47 | 6,58 | 5,85 | 6,19 | 5,81% | 16.959,00 |
| 13.03.2026 | 6,24 | 6,25 | 5,77 | 5,85 | 0,34% | 14.633,00 |
| 12.03.2026 | 5,70 | 6,15 | 5,64 | 5,83 | -5,97% | 16.556,00 |
| 11.03.2026 | 6,14 | 6,75 | 6,14 | 6,20 | 0,98% | 29.195,00 |
| 10.03.2026 | 6,15 | 6,93 | 6,10 | 6,14 | -3,31% | 32.482,00 |
| 09.03.2026 | 5,74 | 6,50 | 5,74 | 6,35 | 10,24% | 30.332,00 |
| 06.03.2026 | 6,38 | 6,38 | 5,72 | 5,76 | -7,25% | 23.994,00 |
| 05.03.2026 | 6,32 | 6,36 | 5,76 | 6,21 | -3,72% | 20.933,00 |
| 04.03.2026 | 5,99 | 6,67 | 5,96 | 6,45 | 10,63% | 35.464,00 |
| 03.03.2026 | 5,34 | 5,85 | 5,34 | 5,83 | 5,62% | 20.869,00 |
| 02.03.2026 | 5,75 | 5,76 | 5,31 | 5,52 | -1,95% | 22.557,00 |
| 27.02.2026 | 5,75 | 5,80 | 5,62 | 5,63 | 1,44% | 961,00 |
| 26.02.2026 | 5,79 | 6,04 | 5,55 | 5,55 | -4,64% | 7.085,00 |
| 25.02.2026 | 5,92 | 6,28 | 5,43 | 5,82 | -1,69% | 13.742,00 |
| 24.02.2026 | 5,20 | 5,99 | 5,20 | 5,92 | 17,46% | 52.249,00 |
| 23.02.2026 | 5,10 | 5,30 | 5,00 | 5,04 | -1,18% | 30.719,00 |
| 20.02.2026 | 5,47 | 5,47 | 5,10 | 5,10 | -3,59% | 14.103,00 |
| 19.02.2026 | 5,68 | 5,68 | 5,29 | 5,29 | -0,56% | 28.010,00 |
| 18.02.2026 | 5,60 | 5,70 | 5,31 | 5,32 | -3,27% | 6.366,00 |
| 17.02.2026 | 5,57 | 5,66 | 5,50 | 5,50 | -2,65% | 19.483,00 |
| 13.02.2026 | 5,65 | 6,22 | 5,65 | 5,65 | 0,00% | 12.984,00 |
| 12.02.2026 | 5,75 | 5,82 | 5,65 | 5,65 | -4,88% | 14.640,00 |
| 11.02.2026 | 6,08 | 6,08 | 5,78 | 5,94 | 0,68% | 28.853,00 |
| 10.02.2026 | 6,04 | 6,36 | 5,90 | 5,90 | 0,68% | 14.939,00 |
| 09.02.2026 | 5,81 | 6,00 | 5,60 | 5,86 | 0,34% | 32.563,00 |
| 06.02.2026 | 5,19 | 5,92 | 5,19 | 5,84 | 15,42% | 22.367,00 |
| 05.02.2026 | 5,92 | 6,00 | 5,03 | 5,06 | -15,46% | 44.410,00 |
| 04.02.2026 | 6,10 | 6,21 | 5,90 | 5,99 | -3,47% | 38.401,00 |
| 03.02.2026 | 6,12 | 6,65 | 6,08 | 6,20 | 0,00% | 48.899,00 |
| 02.02.2026 | 6,20 | 6,39 | 6,10 | 6,20 | -1,74% | 46.111,00 |
| 30.01.2026 | 6,29 | 6,71 | 6,22 | 6,31 | -1,10% | 26.519,00 |
| 29.01.2026 | 6,75 | 6,75 | 6,35 | 6,38 | -6,73% | 34.370,00 |
| 28.01.2026 | 6,88 | 7,13 | 6,80 | 6,84 | -0,44% | 81.284,00 |
| 27.01.2026 | 7,00 | 7,16 | 6,75 | 6,87 | -3,38% | 80.148,00 |