Holen Sie sich die Stockscreener-App
139.19
1.89%
-2.68
Handel nachbörslich:
139.19
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $139.4 | $137.6 | $1.82 | 399,979.0 | -1.89% |
| 2026-01-08 | $142.2 | $140.3 | $1.91 | 358,450.0 | +0.23% |
| 2026-01-07 | $142.6 | $140.1 | $2.41 | 599,858.0 | -3.11% |
| 2026-01-06 | $147.8 | $145.6 | $2.22 | 537,574.0 | +0.72% |
| 2026-01-05 | $145.2 | $140.4 | $4.85 | 805,532.0 | -1.69% |
| 2026-01-02 | $149.1 | $146.0 | $3.14 | 861,401.0 | +7.22% |
| 2025-12-31 | $138.9 | $137.2 | $1.73 | 328,305.0 | -2.01% |
| 2025-12-30 | $142.7 | $140.4 | $2.34 | 577,468.0 | +0.80% |
| 2025-12-29 | $139.3 | $137.8 | $1.56 | 464,154.0 | +0.92% |
| 2025-12-26 | $138.4 | $137.2 | $1.20 | 140,150.0 | +0.66% |
| 2025-12-24 | $138.0 | $136.4 | $1.64 | 203,797.0 | -0.64% |
| 2025-12-23 | $138.1 | $136.8 | $1.29 | 337,583.0 | -0.17% |
| 2025-12-22 | $138.6 | $137.7 | $0.87 | 427,887.0 | +0.60% |
| 2025-12-19 | $138.6 | $137.1 | $1.49 | 518,256.0 | +1.54% |
| 2025-12-18 | $136.9 | $135.3 | $1.55 | 398,626.0 | +1.14% |
| 2025-12-17 | $136.1 | $133.8 | $2.37 | 381,571.0 | -1.33% |
| 2025-12-16 | $136.1 | $134.5 | $1.58 | 451,511.0 | -1.85% |
| 2025-12-15 | $139.9 | $138.0 | $1.86 | 392,363.0 | -0.68% |
| 2025-12-12 | $140.9 | $138.5 | $2.39 | 713,559.0 | +2.11% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $149.1 | $137.6 | $11.50 | 3,962,773.0 | +1.14% |
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% |
0.84%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):