Holen Sie sich die Stockscreener-App
134.62
1.38%
1.97
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 |
|---|---|---|---|---|---|
| 2025-06-30 | $134.8 | $133.1 | $1.65 | 149,793.0 | +1.40% |
| 2025-06-27 | $133.1 | $132.2 | $0.905 | 608,346.0 | -0.20% |
| 2025-06-26 | $133.8 | $132.6 | $1.22 | 853,629.0 | -0.18% |
| 2025-06-25 | $134.0 | $133.0 | $1.00 | 672,543.0 | -0.66% |
| 2025-06-24 | $134.1 | $132.2 | $1.88 | 992,783.0 | +2.85% |
| 2025-06-23 | $130.4 | $127.6 | $2.80 | 512,602.0 | +1.32% |
| 2025-06-20 | $130.1 | $128.5 | $1.60 | 1,458,756.0 | -0.03% |
| 2025-06-18 | $130.0 | $128.3 | $1.66 | 898,494.0 | -0.73% |
| 2025-06-17 | $130.7 | $129.6 | $1.10 | 739,281.0 | -1.12% |
| 2025-06-16 | $132.0 | $130.3 | $1.70 | 864,421.0 | +1.31% |
| 2025-06-13 | $131.7 | $129.4 | $2.34 | 1,330,271.0 | -2.55% |
| 2025-06-12 | $133.3 | $132.0 | $1.30 | 1,029,876.0 | -0.16% |
| 2025-06-11 | $133.8 | $132.4 | $1.42 | 1,135,642.0 | +1.24% |
| 2025-06-10 | $131.3 | $129.7 | $1.67 | 566,539.0 | +0.88% |
| 2025-06-09 | $130.7 | $129.5 | $1.18 | 891,080.0 | +2.50% |
| 2025-06-06 | $127.0 | $125.0 | $2.03 | 602,384.0 | -1.25% |
| 2025-06-05 | $129.1 | $127.6 | $1.52 | 944,743.0 | +1.11% |
| 2025-06-04 | $127.7 | $126.5 | $1.18 | 942,079.0 | +0.92% |
| 2025-06-03 | $126.5 | $125.4 | $1.12 | 1,882,566.0 | +2.32% |
| 2025-06-02 | $123.5 | $122.3 | $1.21 | 801,065.0 | +1.18% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $134.8 | $122.3 | $12.50 | 17,876,893.0 | +10.47% |
| 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% |
Netease Inc Adr-Aktien (NTES) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $112.6 | $81.30 | $31.34 | 67,718,139.0 | -17.91% |
| 2023-11 | $118.9 | $106.6 | $12.33 | 24,479,351.0 | +6.14% |
| 2023-10 | $109.9 | $97.45 | $12.43 | 20,591,424.0 | +6.75% |
| 2023-09 | $107.6 | $96.07 | $11.52 | 16,148,397.0 | -3.21% |
| 2023-08 | $110.8 | $96.73 | $14.09 | 19,867,066.0 | -4.84% |
| 2023-07 | $109.9 | $95.15 | $14.72 | 20,718,938.0 | +12.46% |
| 2023-06 | $99.78 | $83.90 | $15.88 | 24,101,563.0 | +13.65% |
| 2023-05 | $91.25 | $80.79 | $10.46 | 25,367,350.0 | -4.54% |
| 2023-04 | $94.99 | $83.75 | $11.24 | 23,236,536.0 | +0.78% |
| 2023-03 | $91.19 | $81.19 | $10.00 | 30,242,841.0 | +13.91% |
| 2023-02 | $92.44 | $76.85 | $15.59 | 30,973,900.0 | -12.38% |
| 2023-01 | $93.19 | $75.38 | $17.81 | 33,609,982.0 | +22.00% |
1.16%
0.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):