5,130$
7,55%
Echtzeit-Aktienkurs Datasea Inc
Bid:
Ask:
Aktienkurse zur Datasea Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 4,84 | 5,23 | 4,74 | 5,13 | 7,55% | 32.196,00 |
| 30.05.2024 | 4,86 | 4,96 | 4,77 | 4,77 | -2,25% | 16.245,00 |
| 29.05.2024 | 5,02 | 5,05 | 4,69 | 4,88 | -2,79% | 12.932,00 |
| 28.05.2024 | 5,40 | 5,40 | 4,70 | 5,02 | -8,56% | 42.754,00 |
| 24.05.2024 | 5,57 | 5,64 | 5,42 | 5,49 | -2,40% | 12.272,00 |
| 23.05.2024 | 6,09 | 6,17 | 5,55 | 5,63 | -8,98% | 40.218,00 |
| 22.05.2024 | 6,26 | 6,68 | 6,03 | 6,18 | -1,12% | 34.746,00 |
| 21.05.2024 | 6,54 | 6,75 | 6,22 | 6,25 | -7,41% | 40.766,00 |
| 20.05.2024 | 6,50 | 6,97 | 6,50 | 6,75 | 0,82% | 22.574,00 |
| 17.05.2024 | 6,65 | 6,87 | 6,60 | 6,70 | -0,81% | 16.503,00 |
| 16.05.2024 | 6,99 | 6,99 | 6,69 | 6,75 | -3,16% | 14.357,00 |
| 15.05.2024 | 7,01 | 7,11 | 6,80 | 6,97 | -1,55% | 42.179,00 |
| 14.05.2024 | 7,00 | 7,25 | 7,00 | 7,08 | -1,12% | 27.813,00 |
| 13.05.2024 | 7,46 | 7,46 | 7,11 | 7,16 | -4,79% | 30.845,00 |
| 10.05.2024 | 7,50 | 7,53 | 7,40 | 7,52 | 1,62% | 17.662,00 |
| 09.05.2024 | 7,63 | 7,64 | 7,39 | 7,40 | -3,14% | 5.503,00 |
| 08.05.2024 | 7,16 | 7,65 | 7,16 | 7,64 | 3,66% | 13.643,00 |
| 07.05.2024 | 7,34 | 7,68 | 7,34 | 7,37 | -1,07% | 14.120,00 |
| 06.05.2024 | 7,60 | 8,25 | 7,45 | 7,45 | -1,97% | 45.875,00 |
| 03.05.2024 | 8,16 | 8,17 | 7,59 | 7,60 | -8,10% | 21.405,00 |
| 02.05.2024 | 8,12 | 8,29 | 7,98 | 8,27 | 1,85% | 13.837,00 |
| 01.05.2024 | 8,25 | 8,33 | 8,11 | 8,12 | -1,34% | 8.366,00 |
| 30.04.2024 | 8,17 | 8,56 | 8,07 | 8,23 | 0,73% | 22.370,00 |
| 29.04.2024 | 8,33 | 8,33 | 8,00 | 8,17 | -0,24% | 13.938,00 |
| 26.04.2024 | 7,65 | 8,39 | 7,65 | 8,19 | 5,00% | 30.678,00 |
| 25.04.2024 | 7,72 | 7,80 | 7,43 | 7,80 | 2,50% | 20.341,00 |
| 24.04.2024 | 7,32 | 7,70 | 7,32 | 7,61 | 1,87% | 18.899,00 |
| 23.04.2024 | 7,31 | 7,47 | 7,27 | 7,47 | 2,51% | 9.902,00 |
| 22.04.2024 | 7,02 | 7,56 | 7,02 | 7,29 | 0,65% | 17.484,00 |
| 19.04.2024 | 7,43 | 7,69 | 7,21 | 7,24 | -1,23% | 33.084,00 |
| 18.04.2024 | 7,30 | 7,66 | 7,25 | 7,33 | 0,00% | 13.866,00 |
| 17.04.2024 | 7,66 | 8,60 | 6,80 | 7,33 | -8,15% | 120.768,00 |
| 16.04.2024 | 7,92 | 8,22 | 7,85 | 7,98 | 0,00% | 34.847,00 |
| 15.04.2024 | 8,29 | 8,58 | 7,66 | 7,98 | -4,09% | 104.830,00 |
| 12.04.2024 | 8,25 | 8,43 | 8,25 | 8,32 | -0,72% | 18.550,00 |
| 11.04.2024 | 8,67 | 8,71 | 8,35 | 8,38 | -3,01% | 33.370,00 |
| 10.04.2024 | 8,41 | 8,90 | 8,31 | 8,64 | 2,73% | 88.440,00 |
| 09.04.2024 | 9,08 | 9,78 | 8,30 | 8,41 | 0,00% | 370.609,00 |
| 08.04.2024 | 8,10 | 8,66 | 8,10 | 8,41 | 2,06% | 107.990,00 |
| 05.04.2024 | 9,22 | 9,22 | 8,10 | 8,24 | -8,55% | 111.565,00 |
| 04.04.2024 | 8,93 | 9,69 | 8,71 | 9,01 | 1,81% | 189.583,00 |
| 03.04.2024 | 8,91 | 9,30 | 8,68 | 8,85 | 3,51% | 95.556,00 |
| 02.04.2024 | 8,14 | 9,47 | 8,14 | 8,55 | 4,40% | 213.111,00 |
| 01.04.2024 | 7,70 | 8,34 | 7,70 | 8,19 | 6,36% | 103.524,00 |
| 28.03.2024 | 7,84 | 8,03 | 7,70 | 7,70 | -4,35% | 28.751,00 |
| 27.03.2024 | 7,47 | 8,10 | 7,31 | 8,05 | 5,92% | 89.319,00 |
| 26.03.2024 | 7,09 | 8,77 | 7,02 | 7,60 | 11,27% | 762.087,00 |
| 25.03.2024 | 7,34 | 7,50 | 6,72 | 6,83 | -5,40% | 40.610,00 |
| 22.03.2024 | 7,51 | 7,51 | 7,10 | 7,22 | 3,14% | 31.365,00 |
| 21.03.2024 | 7,79 | 7,79 | 7,00 | 7,00 | -11,84% | 89.946,00 |
| 20.03.2024 | 7,92 | 8,05 | 7,80 | 7,94 | -1,85% | 61.405,00 |
| 19.03.2024 | 7,67 | 8,50 | 7,53 | 8,09 | 1,51% | 231.768,00 |
| 18.03.2024 | 7,77 | 8,04 | 7,61 | 7,97 | 2,18% | 187.773,00 |
| 15.03.2024 | 7,33 | 8,02 | 7,33 | 7,80 | 4,56% | 148.658,00 |
| 14.03.2024 | 7,60 | 8,07 | 7,46 | 7,46 | -5,69% | 139.815,00 |
| 13.03.2024 | 8,36 | 8,70 | 7,75 | 7,91 | -9,70% | 110.700,00 |
| 12.03.2024 | 7,93 | 9,80 | 7,93 | 8,76 | 9,77% | 496.605,00 |
| 11.03.2024 | 7,80 | 8,50 | 7,75 | 7,98 | 0,38% | 74.231,00 |
| 08.03.2024 | 8,33 | 8,73 | 7,60 | 7,95 | -9,25% | 203.804,00 |
| 07.03.2024 | 8,71 | 9,22 | 8,20 | 8,76 | -4,22% | 201.782,00 |
| 06.03.2024 | 8,29 | 9,97 | 8,27 | 9,15 | -0,80% | 874.507,00 |
| 05.03.2024 | 6,10 | 13,20 | 5,64 | 9,22 | 63,77% | 15.208.273,00 |
| 04.03.2024 | 6,66 | 6,80 | 5,60 | 5,63 | -16,96% | 162.907,00 |
| 01.03.2024 | 7,23 | 7,30 | 6,60 | 6,78 | -8,01% | 144.650,00 |
| 29.02.2024 | 7,60 | 7,63 | 7,23 | 7,37 | -3,41% | 161.000,00 |
| 28.02.2024 | 7,79 | 8,19 | 7,36 | 7,63 | -2,30% | 91.569,00 |
| 27.02.2024 | 6,96 | 7,95 | 6,85 | 7,81 | 10,00% | 229.279,00 |
| 26.02.2024 | 5,50 | 8,44 | 5,50 | 7,10 | 29,80% | 1.525.331,00 |
| 23.02.2024 | 5,79 | 5,79 | 4,97 | 5,47 | -8,99% | 166.331,00 |
| 22.02.2024 | 7,01 | 7,14 | 5,97 | 6,01 | -17,67% | 213.964,00 |
| 21.02.2024 | 7,40 | 8,22 | 6,30 | 7,30 | -0,14% | 586.857,00 |
| 20.02.2024 | 8,94 | 10,47 | 7,11 | 7,31 | -19,67% | 1.512.551,00 |
| 16.02.2024 | 9,30 | 9,48 | 7,75 | 9,10 | -6,09% | 1.119.279,00 |
| 15.02.2024 | 10,20 | 13,83 | 8,54 | 9,69 | 7,91% | 11.954.965,00 |
| 14.02.2024 | 10,54 | 20,29 | 8,30 | 8,98 | 510,88% | 87.663.225,00 |
| 13.02.2024 | 2,02 | 2,33 | 1,47 | 1,47 | -28,64% | 318.319,00 |
| 12.02.2024 | 2,10 | 2,15 | 2,00 | 2,06 | -4,19% | 63.055,00 |
| 09.02.2024 | 2,13 | 2,30 | 2,08 | 2,15 | -1,38% | 54.260,00 |
| 08.02.2024 | 1,94 | 2,19 | 1,87 | 2,18 | 16,58% | 95.496,00 |
| 07.02.2024 | 1,90 | 2,00 | 1,75 | 1,87 | -3,36% | 83.031,00 |
| 06.02.2024 | 2,35 | 2,35 | 1,85 | 1,94 | -21,34% | 127.221,00 |
| 05.02.2024 | 2,39 | 2,95 | 2,31 | 2,46 | 10,96% | 530.156,00 |
| 02.02.2024 | 1,92 | 2,30 | 1,92 | 2,22 | 13,11% | 128.894,00 |
| 01.02.2024 | 1,90 | 2,15 | 1,82 | 1,96 | 4,26% | 133.478,00 |
| 31.01.2024 | 1,73 | 1,96 | 1,71 | 1,88 | 5,98% | 63.233,00 |
| 30.01.2024 | 1,70 | 1,80 | 1,70 | 1,77 | 1,95% | 50.489,00 |
| 29.01.2024 | 1,70 | 2,08 | 1,67 | 1,74 | 1,16% | 145.401,00 |
| 26.01.2024 | 1,61 | 1,78 | 1,61 | 1,72 | 2,14% | 53.995,00 |
| 25.01.2024 | 1,84 | 1,89 | 1,65 | 1,68 | -11,37% | 79.808,00 |
| 24.01.2024 | 1,80 | 2,10 | 1,65 | 1,90 | 9,20% | 246.329,00 |
| 23.01.2024 | 1,43 | 2,28 | 1,42 | 1,74 | 1.541,51% | 915.448,00 |
| 22.01.2024 | 0,11 | 0,12 | 0,10 | 0,11 | -2,75% | 806.424,00 |
| 19.01.2024 | 0,13 | 0,13 | 0,11 | 0,11 | -20,44% | 1.536.187,00 |
| 18.01.2024 | 0,13 | 0,14 | 0,12 | 0,14 | -1,44% | 424.961,00 |
| 17.01.2024 | 0,15 | 0,16 | 0,14 | 0,14 | -15,76% | 441.651,00 |
| 16.01.2024 | 0,18 | 0,18 | 0,16 | 0,17 | -8,84% | 312.184,00 |
| 12.01.2024 | 0,19 | 0,19 | 0,18 | 0,18 | 0,00% | 155.939,00 |
| 11.01.2024 | 0,19 | 0,20 | 0,18 | 0,18 | -3,21% | 96.583,00 |
| 10.01.2024 | 0,19 | 0,19 | 0,18 | 0,19 | -2,09% | 54.485,00 |
| 09.01.2024 | 0,18 | 0,21 | 0,18 | 0,19 | 6,11% | 254.371,00 |