Deutsche Märkte geschlossen

DouYu International Holdings Limited (DOYU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,4750+0,0050 (+0,34%)
Ab 03:59PM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Mai 20221,43001,58001,43001,47501,4750747.652
13. Mai 20221,44001,53001,41001,47001,47001.439.300
12. Mai 20221,33001,40001,28001,38001,38001.423.200
11. Mai 20221,47001,49001,32001,33001,3300646.000
10. Mai 20221,50001,50001,34001,45001,45001.052.100
09. Mai 20221,51001,53001,41501,43001,4300808.700
06. Mai 20221,66001,66901,54001,56001,5600519.300
05. Mai 20221,73001,80001,65001,72001,7200771.300
04. Mai 20221,70001,82001,65001,82001,8200562.700
03. Mai 20221,79001,84501,71001,72001,7200618.700
02. Mai 20221,75001,83001,72001,80001,80001.122.800
29. Apr. 20221,80001,89001,77001,77001,77001.203.800
28. Apr. 20221,62001,64001,52001,63001,6300574.700
27. Apr. 20221,55001,63001,52001,58001,58001.155.500
26. Apr. 20221,64001,64001,50001,52001,52001.024.700
25. Apr. 20221,61001,67001,59001,63001,63001.206.100
22. Apr. 20221,62001,75001,61001,68001,68001.107.200
21. Apr. 20221,81001,83001,65001,65001,65001.561.800
20. Apr. 20221,91001,92001,76001,77001,7700744.700
19. Apr. 20221,88001,93001,81501,89001,89001.782.900
18. Apr. 20221,94201,97001,86001,88001,88001.290.900
14. Apr. 20222,10002,12001,96502,01002,01001.694.900
13. Apr. 20222,06002,14502,03502,12002,12001.115.900
12. Apr. 20222,17002,19502,03002,05002,0500795.100
11. Apr. 20222,19002,19002,07502,12002,12001.463.300
08. Apr. 20222,09002,13502,00002,07002,07001.513.400
07. Apr. 20222,17002,21002,05002,07002,07001.596.800
06. Apr. 20222,21202,26002,14002,24002,24001.542.500
05. Apr. 20222,30002,30902,23002,24002,24001.426.100
04. Apr. 20222,21002,37002,21002,34002,34003.122.100
01. Apr. 20222,28002,31002,10002,12002,12001.769.700
31. März 20222,18002,20002,08002,08002,08001.676.200
30. März 20222,16202,33002,16002,21002,21002.602.600
29. März 20222,26002,41002,24002,36002,36003.144.400
28. März 20222,20002,30002,14002,18002,1800678.400
25. März 20222,24002,27002,11002,15002,15002.726.500
24. März 20222,30002,39002,20002,36002,36002.210.200
23. März 20222,30002,48202,23002,34002,34002.599.100
22. März 20222,38002,43002,26002,33002,33002.363.700
21. März 20222,16002,32002,11002,22002,22005.643.300
18. März 20221,98002,33001,98002,32002,32004.649.900
17. März 20222,04002,18501,96001,98001,98002.866.600
16. März 20221,63002,29001,59002,28002,28008.389.200
15. März 20221,32001,46001,32001,42001,42002.755.600
14. März 20221,37001,42501,23501,31001,31003.845.900
11. März 20221,60001,63901,44001,46001,46003.291.600
10. März 20221,66001,66001,55001,61001,61002.392.100
09. März 20221,70001,78001,67001,71001,71003.207.800
08. März 20221,76001,77001,60001,61001,61006.143.000
07. März 20221,81001,89001,76001,76001,76002.046.900
04. März 20222,00002,06001,83001,84001,84002.898.700
03. März 20222,14002,14001,99001,99001,99002.321.400
02. März 20222,15002,15201,99002,09002,09003.386.800
01. März 20222,07002,27502,06002,10002,10003.287.000
28. Feb. 20222,11002,19502,03502,06002,06005.317.500
25. Feb. 20222,13002,20002,09002,17002,1700983.300
24. Feb. 20222,02002,15001,99002,15002,15002.263.900
23. Feb. 20222,16002,24002,14002,14002,14002.325.000
22. Feb. 20222,17002,27502,10002,12002,12001.979.700
18. Feb. 20222,42002,44002,18002,23002,23002.146.000
17. Feb. 20222,53002,57002,42002,44002,44002.167.400
16. Feb. 20222,49002,60002,43002,54002,54003.344.200
15. Feb. 20222,37002,50002,34002,49002,49002.492.200
14. Feb. 20222,33002,38002,28002,31002,31002.069.400
11. Feb. 20222,37002,47002,34602,37002,37001.584.600
10. Feb. 20222,37002,49002,36002,41002,41001.383.800
09. Feb. 20222,31002,48002,31002,43002,43005.741.600
08. Feb. 20222,22002,31002,15002,29002,29003.073.500
07. Feb. 20222,26002,34002,19002,19002,19003.690.100
04. Feb. 20222,14002,33002,10002,30002,30003.880.300
03. Feb. 20222,13002,22002,09002,09002,09003.114.900
02. Feb. 20222,23002,26002,14002,19002,19002.041.500
01. Feb. 20222,13002,28002,08202,21002,21002.236.400
31. Jan. 20222,10702,13002,05002,10002,10003.589.400
28. Jan. 20222,34002,41002,03002,04002,04008.087.500
27. Jan. 20222,37002,60002,26002,52002,520038.961.000
26. Jan. 20222,30002,32502,21002,21002,21002.820.600
25. Jan. 20222,22002,27002,20002,25002,25003.491.700
24. Jan. 20222,28602,31002,18002,27002,27003.339.600
21. Jan. 20222,45002,50002,31002,32002,32001.619.200
20. Jan. 20222,54002,62002,46002,47002,47001.561.600
19. Jan. 20222,40002,49002,33502,42002,42001.904.300
18. Jan. 20222,36002,57002,34002,38002,38001.636.600
14. Jan. 20222,48002,55002,42002,45002,4500704.000
13. Jan. 20222,57002,63902,43002,45002,45001.583.500
12. Jan. 20222,67002,79002,60002,65002,65001.783.300
11. Jan. 20222,45002,61002,37002,58002,58002.477.700
10. Jan. 20222,45502,51002,38002,42002,42001.771.100
07. Jan. 20222,51002,58002,45002,49002,49001.441.000
06. Jan. 20222,37002,53002,32702,45002,45001.663.600
05. Jan. 20222,37002,61002,36102,37002,37002.037.300
04. Jan. 20222,61002,61002,37002,41002,41002.440.700
03. Jan. 20222,62002,76002,51002,62002,62001.752.600
31. Dez. 20212,53002,68502,51002,64002,64003.548.800
30. Dez. 20212,24002,61002,23002,54002,54004.137.000
29. Dez. 20212,34002,36002,18002,24002,24003.147.500
28. Dez. 20212,41002,47802,27002,37002,37002.770.500
27. Dez. 20212,50002,58002,41002,44002,44002.008.900
23. Dez. 20212,56002,59002,45202,55002,55001.092.700
22. Dez. 20212,58002,65502,52002,56002,56001.569.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...