Echtzeit-Aktienkurs YY INC.ADR CL A DL-,00001
Bid:
Ask:
Aktienkurse zur YY INC.ADR CL A DL-,00001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 42,27 | 42,57 | 41,42 | 41,55 | -2,53% | 642.008,00 |
| 27.03.2025 | 42,73 | 43,45 | 42,57 | 42,63 | -0,42% | 410.166,00 |
| 26.03.2025 | 42,04 | 43,09 | 41,82 | 42,81 | 1,86% | 508.766,00 |
| 25.03.2025 | 42,11 | 42,50 | 41,94 | 42,03 | -1,11% | 500.920,00 |
| 24.03.2025 | 41,99 | 42,86 | 41,95 | 42,50 | 1,26% | 1.037.803,00 |
| 21.03.2025 | 41,91 | 42,22 | 41,44 | 41,97 | 1,79% | 1.976.588,00 |
| 20.03.2025 | 42,77 | 43,85 | 40,80 | 41,23 | -12,05% | 4.556.182,00 |
| 19.03.2025 | 47,88 | 47,88 | 45,50 | 46,88 | -1,70% | 1.341.388,00 |
| 18.03.2025 | 49,24 | 49,24 | 46,02 | 47,69 | -2,85% | 1.489.735,00 |
| 17.03.2025 | 47,84 | 49,83 | 47,27 | 49,09 | 2,96% | 928.790,00 |
| 14.03.2025 | 47,92 | 48,49 | 46,94 | 47,68 | 1,99% | 888.898,00 |
| 13.03.2025 | 47,96 | 48,68 | 46,73 | 46,75 | -3,91% | 429.042,00 |
| 12.03.2025 | 48,63 | 48,70 | 47,87 | 48,65 | -0,05% | 297.876,00 |
| 11.03.2025 | 48,50 | 49,27 | 47,92 | 48,68 | 0,86% | 382.109,00 |
| 10.03.2025 | 48,80 | 49,66 | 47,88 | 48,26 | -1,19% | 470.752,00 |
| 07.03.2025 | 50,10 | 50,16 | 48,19 | 48,84 | -2,92% | 471.363,00 |
| 06.03.2025 | 49,56 | 51,52 | 49,40 | 50,31 | 1,60% | 1.022.441,00 |
| 05.03.2025 | 47,73 | 50,00 | 47,62 | 49,52 | 4,58% | 650.361,00 |
| 04.03.2025 | 47,00 | 47,77 | 46,16 | 47,35 | 1,09% | 454.296,00 |
| 03.03.2025 | 47,09 | 47,34 | 46,40 | 46,84 | 0,11% | 569.798,00 |
| 28.02.2025 | 46,10 | 46,87 | 45,03 | 46,79 | -0,76% | 822.589,00 |
| 27.02.2025 | 48,51 | 48,65 | 46,02 | 47,15 | -3,78% | 908.005,00 |
| 26.02.2025 | 51,68 | 51,68 | 47,52 | 49,00 | -5,91% | 1.343.812,00 |
| 25.02.2025 | 55,30 | 55,31 | 49,82 | 52,08 | 3,95% | 2.746.671,00 |
| 24.02.2025 | 49,47 | 51,99 | 49,25 | 50,10 | 2,31% | 931.338,00 |
| 21.02.2025 | 51,60 | 51,82 | 48,75 | 48,97 | -2,04% | 399.500,00 |
| 20.02.2025 | 49,54 | 51,18 | 49,07 | 49,99 | 3,86% | 487.858,00 |
| 19.02.2025 | 49,81 | 49,85 | 47,57 | 48,13 | -3,14% | 623.359,00 |
| 18.02.2025 | 47,75 | 51,19 | 46,64 | 49,69 | 5,39% | 940.569,00 |
| 14.02.2025 | 47,28 | 48,38 | 46,87 | 47,15 | 1,20% | 371.383,00 |
| 13.02.2025 | 44,94 | 46,67 | 44,51 | 46,59 | 3,79% | 296.338,00 |
| 12.02.2025 | 45,27 | 45,84 | 44,79 | 44,89 | -0,69% | 216.477,00 |
| 11.02.2025 | 45,62 | 45,79 | 44,64 | 45,20 | -0,94% | 254.531,00 |
| 10.02.2025 | 46,81 | 46,81 | 45,33 | 45,63 | -1,49% | 207.744,00 |
| 07.02.2025 | 46,14 | 47,20 | 45,58 | 46,32 | 1,91% | 248.341,00 |
| 06.02.2025 | 45,82 | 46,00 | 45,00 | 45,45 | 0,42% | 355.072,00 |
| 05.02.2025 | 44,51 | 45,32 | 44,50 | 45,26 | 0,58% | 147.737,00 |
| 04.02.2025 | 44,52 | 45,85 | 43,98 | 45,00 | 2,86% | 358.977,00 |
| 03.02.2025 | 41,92 | 44,34 | 41,92 | 43,75 | 0,92% | 168.745,00 |
| 31.01.2025 | 45,31 | 45,31 | 42,93 | 43,35 | -4,18% | 189.971,00 |
| 30.01.2025 | 44,44 | 46,15 | 44,44 | 45,24 | 2,24% | 249.575,00 |
| 29.01.2025 | 45,35 | 45,84 | 44,07 | 44,25 | -2,43% | 226.230,00 |
| 28.01.2025 | 44,44 | 45,36 | 44,02 | 45,35 | 2,58% | 205.805,00 |
| 27.01.2025 | 45,86 | 46,13 | 44,14 | 44,21 | -4,68% | 367.169,00 |
| 24.01.2025 | 43,76 | 47,01 | 43,76 | 46,38 | 6,65% | 567.078,00 |
| 23.01.2025 | 44,16 | 44,16 | 43,05 | 43,49 | -1,52% | 426.819,00 |
| 22.01.2025 | 43,70 | 44,38 | 43,15 | 44,16 | -0,14% | 613.207,00 |
| 21.01.2025 | 45,09 | 45,13 | 42,98 | 44,22 | 2,98% | 606.686,00 |
| 17.01.2025 | 41,61 | 43,21 | 41,61 | 42,94 | 3,05% | 396.552,00 |
| 16.01.2025 | 40,45 | 41,97 | 40,45 | 41,67 | 3,09% | 438.757,00 |
| 15.01.2025 | 40,20 | 40,77 | 39,82 | 40,42 | 1,56% | 401.130,00 |
| 14.01.2025 | 40,10 | 41,04 | 39,55 | 39,80 | 0,45% | 380.689,00 |
| 13.01.2025 | 38,49 | 39,73 | 38,49 | 39,62 | 2,70% | 312.195,00 |
| 10.01.2025 | 38,16 | 39,30 | 37,71 | 38,58 | 0,08% | 353.464,00 |
| 08.01.2025 | 38,55 | 39,03 | 37,61 | 38,55 | 0,94% | 388.788,00 |
| 07.01.2025 | 38,54 | 39,06 | 38,11 | 38,19 | -0,81% | 666.064,00 |
| 06.01.2025 | 39,50 | 39,81 | 38,45 | 38,50 | -1,21% | 414.284,00 |
| 03.01.2025 | 40,00 | 40,25 | 38,81 | 38,97 | -2,04% | 503.250,00 |
| 02.01.2025 | 41,85 | 42,09 | 39,70 | 39,78 | -4,95% | 456.397,00 |
| 31.12.2024 | 40,65 | 41,97 | 40,55 | 41,85 | 1,90% | 511.074,00 |
| 30.12.2024 | 42,00 | 42,21 | 40,27 | 41,07 | -2,75% | 706.582,00 |
| 27.12.2024 | 41,62 | 42,88 | 41,58 | 42,23 | 1,42% | 498.632,00 |
| 26.12.2024 | 40,56 | 41,75 | 40,30 | 41,64 | 1,56% | 370.764,00 |
| 24.12.2024 | 41,42 | 41,43 | 40,74 | 41,00 | -0,53% | 230.856,00 |
| 23.12.2024 | 40,78 | 41,35 | 40,25 | 41,22 | 1,08% | 615.818,00 |
| 20.12.2024 | 37,17 | 41,63 | 37,11 | 40,78 | 10,54% | 1.561.866,00 |
| 19.12.2024 | 37,31 | 37,78 | 36,43 | 36,89 | -0,43% | 880.182,00 |
| 18.12.2024 | 37,68 | 39,27 | 35,01 | 37,05 | -5,44% | 3.192.779,00 |
| 17.12.2024 | 39,10 | 40,22 | 39,00 | 39,18 | 0,03% | 767.889,00 |
| 16.12.2024 | 39,25 | 40,37 | 38,54 | 39,17 | -1,61% | 673.106,00 |
| 13.12.2024 | 39,94 | 40,20 | 39,25 | 39,81 | -1,48% | 632.103,00 |
| 12.12.2024 | 40,38 | 40,87 | 40,16 | 40,41 | -0,15% | 202.158,00 |
| 11.12.2024 | 40,00 | 40,95 | 40,00 | 40,47 | 0,02% | 507.458,00 |
| 10.12.2024 | 40,65 | 41,11 | 40,15 | 40,46 | -1,92% | 383.263,00 |
| 09.12.2024 | 42,00 | 42,50 | 40,33 | 41,25 | 1,45% | 705.657,00 |
| 06.12.2024 | 39,10 | 41,41 | 38,89 | 40,66 | -0,59% | 350.086,00 |
| 05.12.2024 | 39,86 | 40,95 | 39,61 | 40,90 | 2,56% | 454.047,00 |
| 04.12.2024 | 40,80 | 41,00 | 39,60 | 39,88 | -3,11% | 575.428,00 |
| 03.12.2024 | 42,08 | 42,46 | 40,49 | 41,16 | -2,83% | 504.952,00 |
| 02.12.2024 | 38,62 | 42,76 | 38,59 | 42,36 | 9,03% | 659.274,00 |
| 29.11.2024 | 38,70 | 39,35 | 38,40 | 38,85 | 0,39% | 391.535,00 |
| 27.11.2024 | 35,80 | 39,73 | 35,80 | 38,70 | 10,57% | 742.106,00 |
| 26.11.2024 | 34,78 | 35,22 | 34,76 | 35,00 | 0,72% | 276.279,00 |
| 25.11.2024 | 33,91 | 35,11 | 33,90 | 34,75 | 2,48% | 529.564,00 |
| 22.11.2024 | 35,70 | 35,99 | 33,83 | 33,91 | -5,88% | 441.962,00 |
| 21.11.2024 | 35,78 | 36,23 | 35,78 | 36,03 | -0,25% | 228.035,00 |
| 20.11.2024 | 35,95 | 36,38 | 35,86 | 36,12 | 0,06% | 229.131,00 |
| 19.11.2024 | 36,00 | 36,36 | 35,81 | 36,10 | -0,22% | 173.460,00 |
| 18.11.2024 | 36,70 | 36,93 | 35,88 | 36,18 | -1,31% | 400.734,00 |
| 15.11.2024 | 36,70 | 37,10 | 36,34 | 36,66 | 0,71% | 281.328,00 |
| 14.11.2024 | 35,72 | 36,47 | 35,48 | 36,40 | 1,65% | 535.215,00 |
| 13.11.2024 | 33,91 | 36,21 | 33,71 | 35,81 | 6,23% | 960.179,00 |
| 12.11.2024 | 33,42 | 33,81 | 33,00 | 33,71 | -0,44% | 593.987,00 |
| 11.11.2024 | 33,92 | 34,17 | 33,26 | 33,86 | -0,53% | 289.893,00 |
| 08.11.2024 | 33,72 | 34,52 | 33,54 | 34,04 | -0,87% | 233.578,00 |
| 07.11.2024 | 34,48 | 34,88 | 34,19 | 34,34 | 1,00% | 255.154,00 |
| 06.11.2024 | 33,50 | 34,39 | 33,13 | 34,00 | 0,59% | 844.675,00 |
| 05.11.2024 | 34,11 | 34,35 | 33,62 | 33,80 | 0,54% | 377.501,00 |
| 04.11.2024 | 33,29 | 34,16 | 33,18 | 33,62 | 1,57% | 195.397,00 |
| 01.11.2024 | 34,19 | 34,46 | 33,01 | 33,10 | -2,79% | 281.705,00 |