Holen Sie sich die Stockscreener-App
114.86
2.14%
-2.70
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt NTES?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Netease Inc Adr-Aktien (NTES) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-25 | $115.3 | $115.0 | $0.35 | 15,713.0 | -2.09% |
| 2026-09-24 | $119.1 | $117.3 | $1.78 | 501,161.0 | +0.46% |
| 2026-09-23 | $117.5 | $116.7 | $0.835 | 580,133.0 | -1.47% |
| 2026-09-22 | $120.1 | $118.2 | $1.85 | 390,536.0 | +1.10% |
| 2026-09-21 | $118.2 | $117.0 | $1.14 | 528,289.0 | +1.10% |
| 2026-09-18 | $117.2 | $116.1 | $1.10 | 410,483.0 | -0.37% |
| 2026-09-17 | $117.5 | $116.4 | $1.09 | 479,301.0 | -0.99% |
| 2026-09-16 | $118.8 | $117.6 | $1.23 | 641,559.0 | -1.42% |
| 2026-09-15 | $119.8 | $118.2 | $1.62 | 623,716.0 | +1.27% |
| 2026-09-14 | $118.9 | $115.8 | $3.09 | 852,997.0 | +2.06% |
| 2026-09-11 | $116.3 | $115.2 | $1.07 | 494,525.0 | -0.02% |
| 2026-09-10 | $116.4 | $115.5 | $0.87 | 534,914.0 | -0.22% |
| 2026-09-09 | $116.8 | $115.4 | $1.35 | 702,084.0 | -2.99% |
| 2026-09-08 | $120.3 | $118.9 | $1.39 | 751,360.0 | +0.13% |
| 2026-09-04 | $120.4 | $118.8 | $1.68 | 676,305.0 | +1.91% |
| 2026-09-03 | $117.3 | $115.6 | $1.71 | 857,038.0 | -2.02% |
| 2026-09-02 | $120.9 | $119.4 | $1.50 | 435,251.0 | -0.50% |
| 2026-09-01 | $121.5 | $119.8 | $1.73 | 496,516.0 | -1.40% |
| 2026-08-31 | $123.4 | $121.6 | $1.77 | 394,128.0 | -0.80% |
| 2026-08-28 | $123.8 | $121.9 | $1.90 | 505,410.0 | +0.06% |
| 2026-08-27 | $123.2 | $121.9 | $1.36 | 528,818.0 | -0.60% |
| 2026-08-26 | $126.1 | $123.2 | $2.94 | 746,123.0 | -4.17% |
Netease Inc Adr-Aktien (NTES) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Netease Inc Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der NTES-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Netease Inc Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Netease Inc Adr-Aktien (NTES) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $121.5 | $115.0 | $6.53 | 9,971,881.0 | -5.48% |
| 2026-08 | $133.7 | $119.4 | $14.28 | 17,120,319.0 | -8.62% |
| 2026-07 | $136.7 | $118.8 | $17.85 | 20,933,327.0 | +4.00% |
| 2026-06 | $129.9 | $114.1 | $15.85 | 20,287,221.0 | +4.33% |
| 2026-05 | $126.7 | $106.1 | $20.62 | 22,520,655.0 | +4.52% |
| 2026-04 | $119.5 | $108.7 | $10.74 | 13,537,784.0 | +4.98% |
| 2026-03 | $119.9 | $108.7 | $11.27 | 19,693,712.0 | -2.64% |
| 2026-02 | $130.4 | $113.0 | $17.41 | 17,616,252.0 | -10.76% |
| 2026-01 | $149.1 | $126.7 | $22.44 | 13,293,683.0 | -6.39% |
Netease Inc Adr-Aktien (NTES) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $146.7 | $133.8 | $12.91 | 10,090,607.0 | +1.74% |
| 2025-11 | $143.6 | $129.0 | $14.58 | 15,363,541.0 | -1.46% |
| 2025-10 | $156.4 | $138.3 | $18.15 | 14,746,895.0 | -7.82% |
| 2025-09 | $159.6 | $131.9 | $27.64 | 13,951,815.0 | +11.60% |
| 2025-08 | $139.2 | $122.2 | $16.98 | 18,703,533.0 | +4.52% |
| 2025-07 | $141.0 | $126.5 | $14.52 | 13,185,145.0 | -3.18% |
| 2025-06 | $135.2 | $122.3 | $12.96 | 18,502,225.0 | +10.53% |
| 2025-05 | $126.8 | $103.2 | $23.59 | 25,284,830.0 | +13.73% |
| 2025-04 | $107.2 | $88.54 | $18.62 | 40,686,289.0 | +4.02% |
| 2025-03 | $105.9 | $96.20 | $9.73 | 25,918,240.0 | +3.21% |
| 2025-02 | $110.2 | $96.72 | $13.43 | 24,533,426.0 | -3.04% |
| 2025-01 | $105.6 | $87.67 | $17.91 | 26,683,191.0 | +15.29% |
Netease Inc Adr-Aktien (NTES) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $102.4 | $87.82 | $14.58 | 21,282,859.0 | +2.02% |
| 2024-11 | $89.25 | $75.88 | $13.37 | 30,866,555.0 | +8.66% |
| 2024-10 | $104.4 | $78.28 | $26.12 | 40,434,394.0 | -13.90% |
| 2024-09 | $97.19 | $75.85 | $21.34 | 33,131,603.0 | +16.25% |
| 2024-08 | $92.95 | $80.18 | $12.77 | 41,087,681.0 | -12.67% |
| 2024-07 | $96.86 | $89.84 | $7.02 | 30,228,640.0 | -3.63% |
| 2024-06 | $96.92 | $87.56 | $9.36 | 30,635,843.0 | +7.36% |
| 2024-05 | $107.3 | $88.51 | $18.83 | 41,317,906.0 | -4.75% |
| 2024-04 | $103.9 | $89.19 | $14.68 | 32,994,508.0 | -9.66% |
| 2024-03 | $112.0 | $102.2 | $9.83 | 27,459,861.0 | -4.12% |
| 2024-02 | $114.5 | $98.19 | $16.31 | 27,353,993.0 | +10.53% |
| 2024-01 | $103.6 | $85.80 | $17.83 | 49,749,419.0 | +4.81% |
1.13%
0.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):