Holen Sie sich die Stockscreener-App
139.05
4.10%
-5.95
Handel nachbörslich:
139.05
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 |
|---|---|---|---|---|---|
| 2025-10-30 | $142.2 | $138.9 | $3.29 | 983,137.0 | -4.10% |
| 2025-10-29 | $146.0 | $144.0 | $2.03 | 464,266.0 | -0.12% |
| 2025-10-28 | $145.8 | $143.2 | $2.59 | 520,446.0 | -0.60% |
| 2025-10-27 | $148.7 | $145.9 | $2.85 | 919,925.0 | -0.46% |
| 2025-10-24 | $148.7 | $146.5 | $2.23 | 397,739.0 | -0.27% |
| 2025-10-23 | $148.4 | $146.0 | $2.42 | 585,426.0 | +1.45% |
| 2025-10-22 | $149.2 | $143.6 | $5.61 | 927,051.0 | -4.51% |
| 2025-10-21 | $153.5 | $150.5 | $3.04 | 660,822.0 | -0.65% |
| 2025-10-20 | $153.1 | $149.6 | $3.49 | 546,901.0 | +3.13% |
| 2025-10-17 | $149.2 | $145.2 | $4.00 | 840,647.0 | -0.26% |
| 2025-10-16 | $150.8 | $148.2 | $2.61 | 449,458.0 | +0.12% |
| 2025-10-15 | $149.1 | $146.9 | $2.20 | 778,178.0 | +1.66% |
| 2025-10-14 | $148.3 | $145.9 | $2.39 | 516,441.0 | -2.26% |
| 2025-10-13 | $150.3 | $148.4 | $1.88 | 727,802.0 | +1.67% |
| 2025-10-10 | $156.4 | $145.2 | $11.20 | 1,490,904.0 | -3.12% |
| 2025-10-09 | $154.7 | $151.1 | $3.63 | 384,211.0 | -1.49% |
| 2025-10-08 | $155.0 | $153.2 | $1.79 | 393,235.0 | +2.90% |
| 2025-10-07 | $151.2 | $149.4 | $1.80 | 304,077.0 | -0.96% |
| 2025-10-06 | $151.7 | $148.9 | $2.81 | 303,400.0 | -0.35% |
| 2025-10-03 | $152.7 | $150.9 | $1.80 | 383,760.0 | -1.08% |
| 2025-10-02 | $154.4 | $152.3 | $2.07 | 460,222.0 | +2.14% |
| 2025-10-01 | $152.8 | $149.5 | $3.30 | 978,902.0 | -1.30% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $156.4 | $138.9 | $17.57 | 15,000,087.0 | -8.51% |
| 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% |
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% |
15.51%
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):