Deutsche Märkte geschlossen

DouYu International Holdings Limited (DOYU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,3600+0,1300 (+10,57%)
Börsenschluss: 04:00PM EST
1,3600 0,00 (0,00%)
Nachbörse: 07:08PM EST
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 20221,20001,37001,20001,36001,3600915.300
01. Dez. 20221,30001,32701,21001,23001,2300788.800
30. Nov. 20221,23001,33001,20001,31001,31001.534.800
29. Nov. 20221,21001,24001,18001,18001,1800715.200
28. Nov. 20221,13001,20001,13001,15001,1500403.600
25. Nov. 20221,21001,21001,11001,15001,1500161.900
23. Nov. 20221,17001,21001,12001,21001,2100499.500
22. Nov. 20221,11001,16001,08501,15001,1500472.000
21. Nov. 20221,28001,30001,12001,13001,1300655.700
18. Nov. 20221,32001,32001,28001,32001,3200528.700
17. Nov. 20221,22001,33001,22001,31001,3100679.200
16. Nov. 20221,40001,40001,22001,22001,2200649.300
15. Nov. 20221,16001,41001,16001,37001,37002.175.600
14. Nov. 20221,11001,13001,05001,12001,1200606.800
11. Nov. 20221,00001,10000,95101,08001,08001.683.800
10. Nov. 20220,97000,99000,96000,97400,9740218.300
09. Nov. 20220,98001,00000,93000,93700,9370524.200
08. Nov. 20220,99501,00000,98000,98600,9860162.100
07. Nov. 20221,00001,02000,99100,99300,9930558.100
04. Nov. 20221,04001,05000,97001,02001,02002.197.100
03. Nov. 20220,97001,00000,96100,98300,9830200.800
02. Nov. 20220,97701,04000,96001,00001,0000859.700
01. Nov. 20221,00001,08000,97000,98800,98803.215.000
31. Okt. 20220,96001,00000,96001,00001,0000553.000
28. Okt. 20220,97001,00000,95400,99400,9940420.600
27. Okt. 20220,99701,00500,98200,99100,99101.003.300
26. Okt. 20221,01001,03000,98301,02001,02001.528.000
25. Okt. 20221,14001,14000,91001,00001,00004.045.100
24. Okt. 20221,01001,10000,96401,09001,09001.838.500
21. Okt. 20221,02001,08001,02001,06001,0600560.100
20. Okt. 20221,08001,11001,03001,03001,0300398.200
19. Okt. 20221,13001,13001,07001,09001,09001.176.400
18. Okt. 20221,10001,14001,09001,14001,1400451.500
17. Okt. 20221,02001,14001,02001,08001,0800677.000
14. Okt. 20220,99001,03000,97600,99700,9970498.300
13. Okt. 20220,90001,03000,90001,01001,0100506.500
12. Okt. 20220,98001,00000,90500,92000,92001.027.000
11. Okt. 20221,00001,01800,94000,95400,9540938.300
10. Okt. 20221,05001,05001,00501,01001,0100464.600
07. Okt. 20221,09001,10001,05001,09001,0900503.600
06. Okt. 20221,11001,13801,09001,12001,1200114.100
05. Okt. 20221,16001,16001,08001,12001,1200331.500
04. Okt. 20221,08001,16001,07301,16001,1600974.100
03. Okt. 20221,03001,06001,01001,06001,0600394.700
30. Sept. 20221,01001,05001,00001,00001,0000499.300
29. Sept. 20221,05001,06501,00001,01001,01001.152.800
28. Sept. 20221,07001,11001,06001,07001,0700714.000
27. Sept. 20221,11001,13001,08001,09001,0900550.300
26. Sept. 20221,17001,19001,05001,09001,09001.671.600
23. Sept. 20221,19001,22501,11001,17001,17001.344.500
22. Sept. 20221,24001,26501,19001,21001,2100443.000
21. Sept. 20221,25001,29001,23001,24001,2400348.700
20. Sept. 20221,24001,33001,21001,27001,2700907.800
19. Sept. 20221,21001,26001,21001,24001,2400356.300
16. Sept. 20221,34001,34001,23001,27001,27001.163.100
15. Sept. 20221,42001,44001,34001,34001,3400263.500
14. Sept. 20221,42001,46501,41001,43001,4300269.100
13. Sept. 20221,50001,54501,40001,41001,4100583.400
12. Sept. 20221,62001,63001,57001,57001,5700690.000
09. Sept. 20221,61001,65001,58001,59001,5900731.200
08. Sept. 20221,49001,62001,47001,58001,58001.325.400
07. Sept. 20221,45001,57001,43101,56001,5600942.200
06. Sept. 20221,54001,55001,42001,48001,48001.179.900
02. Sept. 20221,53001,59001,50001,55001,55001.187.300
01. Sept. 20221,49001,56001,46001,52001,52001.471.200
31. Aug. 20221,35001,52001,35001,50001,50002.622.300
30. Aug. 20221,36001,40001,32001,36001,36001.928.000
29. Aug. 20221,27001,39001,25001,35001,3500840.600
26. Aug. 20221,39001,40001,28001,28001,28001.690.000
25. Aug. 20221,28001,35001,24001,31001,31001.431.100
24. Aug. 20221,21001,28001,21001,24001,2400371.300
23. Aug. 20221,22001,28001,21001,22001,2200239.400
22. Aug. 20221,26001,27001,22001,23001,2300311.900
19. Aug. 20221,32001,32001,27001,28001,2800270.400
18. Aug. 20221,30001,33001,28001,32001,3200312.700
17. Aug. 20221,24001,32001,22001,31001,31001.359.700
16. Aug. 20221,35001,35001,26001,26001,26001.335.500
15. Aug. 20221,40001,49001,33001,36001,36006.137.300
12. Aug. 20221,16001,25001,15001,25001,2500887.400
11. Aug. 20221,18001,27001,17001,19001,19001.565.700
10. Aug. 20221,14001,19001,12001,19001,1900778.100
09. Aug. 20221,15001,16501,12001,14001,1400924.900
08. Aug. 20221,16001,20001,14001,17001,1700757.700
05. Aug. 20221,15001,17001,12001,17001,17001.076.000
04. Aug. 20221,19001,19501,15001,17001,1700557.600
03. Aug. 20221,14001,19001,13001,18001,1800673.500
02. Aug. 20221,13001,17001,11001,15001,15001.216.100
01. Aug. 20221,11001,15001,11001,13001,1300682.300
29. Juli 20221,12001,14001,11001,14001,14001.598.400
28. Juli 20221,15001,15001,12001,14001,14002.120.400
27. Juli 20221,18001,19001,14001,16001,16001.279.600
26. Juli 20221,20001,20501,16001,18001,18001.197.500
25. Juli 20221,22001,24001,17501,19001,1900674.100
22. Juli 20221,25001,29501,21001,23001,2300642.600
21. Juli 20221,24001,29001,24001,29001,2900527.400
20. Juli 20221,27001,29001,23001,25001,2500566.100
19. Juli 20221,26001,33001,21001,27001,27001.363.100
18. Juli 20221,20001,27001,17001,23001,23001.492.900
15. Juli 20221,13001,17001,12001,16001,1600506.400
14. Juli 20221,19001,20001,13001,13001,13001.139.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...