JOYY Inc

JOYY
🏛️ Vereinigtes Königreich →
58.06
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 85.50 85.50 85.50 85.50 0.0M
2024-12-30 85.50 85.50 85.50 85.50 0.0M
2024-12-27 85.50 85.50 85.50 85.50 0.0M
2024-12-26 41.66 41.66 41.66 41.66 0.0M
2024-12-24 85.50 85.50 85.50 85.50 0.0M
2024-12-23 85.50 85.50 85.50 85.50 0.0M
2024-12-20 85.50 85.50 85.50 85.50 0.0M
2024-12-19 85.50 85.50 85.50 85.50 0.0M
2024-12-18 85.50 85.50 85.50 85.50 0.0M
2024-12-17 85.50 85.50 85.50 85.50 0.0M
2024-12-16 85.50 85.50 85.50 85.50 0.0M
2024-12-13 85.50 85.50 85.50 85.50 0.0M
2024-12-12 85.50 85.50 85.50 85.50 0.0M
2024-12-11 85.50 85.50 85.50 85.50 0.0M
2024-12-10 85.50 85.50 85.50 85.50 0.0M
2024-12-09 85.50 85.50 85.50 85.50 0.0M
2024-12-06 85.50 85.50 85.50 85.50 0.0M
2024-12-05 85.50 85.50 85.50 85.50 0.0M
2024-12-04 85.50 85.50 85.50 85.50 0.0M
2024-12-03 85.50 85.50 85.50 85.50 0.0M
2024-12-02 85.50 85.50 85.50 85.50 0.0M
2024-11-29 85.50 85.50 85.50 85.50 0.0M
2024-11-28 85.50 85.50 85.50 85.50 0.0M
2024-11-27 85.50 85.50 85.50 85.50 0.0M
2024-11-26 85.50 85.50 85.50 85.50 0.0M
2024-11-25 85.50 85.50 85.50 85.50 0.0M
2024-11-22 85.50 85.50 85.50 85.50 0.0M
2024-11-21 85.50 85.50 85.50 85.50 0.0M
2024-11-20 85.50 85.50 85.50 85.50 0.0M
2024-11-19 85.50 85.50 85.50 85.50 0.0M
2024-11-18 85.50 85.50 85.50 85.50 0.0M
2024-11-15 85.50 85.50 85.50 85.50 0.0M
2024-11-14 85.50 85.50 85.50 85.50 0.0M
2024-11-13 85.50 85.50 85.50 85.50 0.0M
2024-11-12 85.50 85.50 85.50 85.50 0.0M
2024-11-11 85.50 85.50 85.50 85.50 0.0M
2024-11-08 85.50 85.50 85.50 85.50 0.0M
2024-11-07 85.50 85.50 85.50 85.50 0.0M
2024-11-06 85.50 85.50 85.50 85.50 0.0M
2024-11-05 85.50 85.50 85.50 85.50 0.0M
2024-11-04 85.50 85.50 85.50 85.50 0.0M
2024-11-01 85.50 85.50 85.50 85.50 0.0M
2024-10-31 85.50 85.50 85.50 85.50 0.0M
2024-10-30 85.50 85.50 85.50 85.50 0.0M
2024-10-29 85.50 85.50 85.50 85.50 0.0M
2024-10-28 85.50 85.50 85.50 85.50 0.0M
2024-10-25 85.50 85.50 85.50 85.50 0.0M
2024-10-24 85.50 85.50 85.50 85.50 0.0M
2024-10-23 85.50 85.50 85.50 85.50 0.0M
2024-10-22 85.50 85.50 85.50 85.50 0.0M
2024-10-21 85.50 85.50 85.50 85.50 0.0M
2024-10-18 85.50 85.50 85.50 85.50 0.0M
2024-10-17 85.50 85.50 85.50 85.50 0.0M
2024-10-16 85.50 85.50 85.50 85.50 0.0M
2024-10-15 85.50 85.50 85.50 85.50 0.0M
2024-10-14 85.50 85.50 85.50 85.50 0.0M
2024-10-11 85.50 85.50 85.50 85.50 0.0M
2024-10-10 85.50 85.50 85.50 85.50 0.0M
2024-10-09 85.50 85.50 85.50 85.50 0.0M
2024-10-08 85.50 85.50 85.50 85.50 0.0M
2024-10-07 85.50 85.50 85.50 85.50 0.0M
2024-10-04 85.50 85.50 85.50 85.50 0.0M
2024-10-03 85.50 85.50 85.50 85.50 0.0M
2024-10-02 85.50 85.50 85.50 85.50 0.0M
2024-10-01 85.50 85.50 85.50 85.50 0.0M
2024-09-30 85.50 85.50 85.50 85.50 0.0M
2024-09-27 85.50 85.50 85.50 85.50 0.0M
2024-09-26 85.50 85.50 85.50 85.50 0.0M
2024-09-25 85.50 85.50 85.50 85.50 0.0M
2024-09-24 85.50 85.50 85.50 85.50 0.0M
2024-09-23 85.50 85.50 85.50 85.50 0.0M
2024-09-20 85.50 85.50 85.50 85.50 0.0M
2024-09-19 85.50 85.50 85.50 85.50 0.0M
2024-09-18 85.50 85.50 85.50 85.50 0.0M
2024-09-17 85.50 85.50 85.50 85.50 0.0M
2024-09-16 85.50 85.50 85.50 85.50 0.0M
2024-09-13 85.50 85.50 85.50 85.50 0.0M
2024-09-12 85.50 85.50 85.50 85.50 0.0M
2024-09-11 85.50 85.50 85.50 85.50 0.0M
2024-09-10 85.50 85.50 85.50 85.50 0.0M
2024-09-09 85.50 85.50 85.50 85.50 0.0M
2024-09-06 85.50 85.50 85.50 85.50 0.0M
2024-09-05 85.50 85.50 85.50 85.50 0.0M
2024-09-04 85.50 85.50 85.50 85.50 0.0M
2024-09-03 85.50 85.50 85.50 85.50 0.0M
2024-09-02 85.50 85.50 85.50 85.50 0.0M
2024-08-30 85.50 85.50 85.50 85.50 0.0M
2024-08-29 85.50 85.50 85.50 85.50 0.0M
2024-08-28 85.50 85.50 85.50 85.50 0.0M
2024-08-27 85.50 85.50 85.50 85.50 0.0M
2024-08-26 33.73 33.73 33.73 33.73 0.0M
2024-08-23 85.50 85.50 85.50 85.50 0.0M
2024-08-22 85.50 85.50 85.50 85.50 0.0M
2024-08-21 85.50 85.50 85.50 85.50 0.0M
2024-08-20 85.50 85.50 85.50 85.50 0.0M
2024-08-19 85.50 85.50 85.50 85.50 0.0M
2024-08-16 85.50 85.50 85.50 85.50 0.0M
2024-08-15 85.50 85.50 85.50 85.50 0.0M
2024-08-14 85.50 85.50 85.50 85.50 0.0M
2024-08-13 85.50 85.50 85.50 85.50 0.0M
2024-08-12 85.50 85.50 85.50 85.50 0.0M
2024-08-09 85.50 85.50 85.50 85.50 0.0M
2024-08-08 85.50 85.50 85.50 85.50 0.0M
2024-08-07 85.50 85.50 85.50 85.50 0.0M
2024-08-06 85.50 85.50 85.50 85.50 0.0M
2024-08-05 85.50 85.50 85.50 85.50 0.0M
2024-08-02 85.50 85.50 85.50 85.50 0.0M
2024-08-01 85.50 85.50 85.50 85.50 0.0M
2024-07-31 85.50 85.50 85.50 85.50 0.0M
2024-07-30 85.50 85.50 85.50 85.50 0.0M
2024-07-29 85.50 85.50 85.50 85.50 0.0M
2024-07-26 85.50 85.50 85.50 85.50 0.0M
2024-07-25 85.50 85.50 85.50 85.50 0.0M
2024-07-24 85.50 85.50 85.50 85.50 0.0M
2024-07-23 85.50 85.50 85.50 85.50 0.0M
2024-07-22 85.50 85.50 85.50 85.50 0.0M
2024-07-19 85.50 85.50 85.50 85.50 0.0M
2024-07-18 85.50 85.50 85.50 85.50 0.0M
2024-07-17 85.50 85.50 85.50 85.50 0.0M
2024-07-16 34.14 34.91 34.05 85.50 0.0M
2024-07-15 34.39 34.39 34.19 85.50 0.0M
2024-07-12 34.44 34.91 34.44 85.50 0.0M
2024-07-11 34.88 34.93 34.01 85.50 0.0M
2024-07-10 34.88 34.88 34.21 85.50 0.0M
2024-07-09 33.72 35.23 33.26 85.50 0.0M
2024-07-08 31.80 33.08 31.80 85.50 0.0M
2024-07-05 32.09 32.22 32.08 85.50 0.0M
2024-07-04 85.50 85.50 85.50 85.50 0.0M
2024-07-03 31.70 32.28 31.60 85.50 0.0M
2024-07-02 30.34 31.07 30.34 85.50 0.0M
2024-07-01 30.30 30.52 30.09 85.50 0.0M
2024-06-28 29.84 30.01 29.84 85.50 0.0M
2024-06-27 29.82 30.11 29.82 85.50 0.0M
2024-06-26 29.10 29.63 29.10 85.50 0.0M
2024-06-25 29.67 29.67 29.09 85.50 0.0M
2024-06-24 29.18 29.92 29.18 85.50 0.0M
2024-06-21 29.12 29.14 28.99 85.50 0.0M
2024-06-20 28.81 28.87 28.23 85.50 0.0M
2024-06-19 85.50 85.50 85.50 85.50 0.0M
2024-06-18 28.23 28.91 28.23 85.50 0.0M
2024-06-17 28.10 28.28 27.94 85.50 0.0M
2024-06-14 28.22 28.38 28.19 85.50 0.0M
2024-06-13 28.43 28.43 28.29 85.50 0.0M
2024-06-12 28.33 28.60 28.33 85.50 0.0M
2024-06-11 28.83 28.83 28.50 85.50 0.0M
2024-06-10 28.77 29.02 28.77 85.50 0.0M
2024-06-07 29.52 29.52 29.52 85.50 0.0M
2024-06-06 29.05 29.05 28.94 85.50 0.0M
2024-06-05 29.47 29.58 28.89 85.50 0.0M
2024-06-04 29.46 29.90 29.35 85.50 0.0M
2024-06-03 30.48 30.48 29.84 85.50 0.0M
2024-05-31 31.21 31.21 29.91 85.50 0.0M
2024-05-30 31.25 31.25 31.05 85.50 0.0M
2024-05-29 30.00 31.29 29.34 85.50 0.0M
2024-05-28 33.16 33.16 32.57 85.50 0.0M
2024-05-24 32.62 32.74 32.35 85.50 0.0M
2024-05-23 33.12 33.13 32.43 85.50 0.0M
2024-05-22 33.37 33.81 33.36 85.50 0.0M
2024-05-21 33.21 33.54 33.21 85.50 0.0M
2024-05-20 33.74 33.74 33.74 85.50 0.0M
2024-05-17 33.55 34.43 33.55 85.50 0.0M
2024-05-16 34.09 34.54 34.09 85.50 0.0M
2024-05-15 85.50 85.50 85.50 85.50 0.0M
2024-05-14 34.19 34.41 34.16 85.50 0.0M
2024-05-13 34.39 34.89 34.23 85.50 0.0M
2024-05-10 33.97 33.97 33.67 85.50 0.0M
2024-05-09 33.78 33.78 33.78 85.50 0.0M
2024-05-08 33.00 33.00 33.00 85.50 0.0M
2024-05-07 33.59 33.59 33.31 85.50 0.0M
2024-05-06 33.64 33.64 33.64 33.64 0.0M
2024-05-03 33.88 33.88 33.50 85.50 0.0M
2024-05-02 33.27 33.67 33.22 85.50 0.0M
2024-05-01 32.49 32.49 32.49 85.50 0.0M
2024-04-30 33.06 33.06 32.86 85.50 0.0M
2024-04-29 33.55 33.75 33.33 85.50 0.0M
2024-04-26 33.49 33.55 33.37 85.50 0.0M
2024-04-25 33.24 33.25 33.24 85.50 0.0M
2024-04-24 33.33 33.50 33.14 85.50 0.0M
2024-04-23 33.23 33.23 33.23 85.50 0.0M
2024-04-22 32.43 32.43 32.40 85.50 0.0M
2024-04-19 32.28 32.59 32.20 85.50 0.0M
2024-04-18 32.64 32.64 32.55 85.50 0.0M
2024-04-17 32.18 32.69 32.18 85.50 0.0M
2024-04-16 32.14 32.21 31.86 85.50 0.0M
2024-04-15 33.26 33.43 33.26 85.50 0.0M
2024-04-12 33.83 33.83 32.93 85.50 0.0M
2024-04-11 34.18 34.20 34.07 85.50 0.0M
2024-04-10 34.60 34.86 34.14 85.50 0.0M
2024-04-09 34.74 34.74 34.61 85.50 0.0M
2024-04-08 34.33 34.82 34.33 85.50 0.0M
2024-04-05 33.98 34.26 33.98 85.50 0.0M
2024-04-04 34.23 34.23 33.51 85.50 0.0M
2024-04-03 33.54 33.95 33.49 85.50 0.0M
2024-04-02 32.58 33.12 32.58 85.50 0.0M
2024-03-28 31.20 31.20 30.86 85.50 0.0M
2024-03-27 30.68 30.79 30.55 85.50 0.0M
2024-03-26 30.47 30.47 30.10 85.50 0.0M
2024-03-25 30.38 30.51 30.18 85.50 0.0M
2024-03-22 31.12 31.12 30.63 85.50 0.0M
2024-03-21 31.90 31.90 30.80 85.50 0.0M
2024-03-20 31.40 31.66 31.02 85.50 0.0M
2024-03-19 30.20 31.45 29.29 85.50 0.0M
2024-03-18 32.98 33.26 32.44 85.50 0.0M
2024-03-15 32.45 32.69 32.24 85.50 0.0M
2024-03-14 32.62 32.62 31.85 85.50 0.0M
2024-03-13 31.95 33.03 31.70 85.50 0.0M
2024-03-12 30.42 31.53 30.42 85.50 0.0M
2024-03-11 29.69 30.05 29.69 85.50 0.0M
2024-03-08 32.38 32.38 29.18 85.50 0.0M
2024-03-07 31.41 31.64 30.86 85.50 0.0M
2024-03-06 32.32 32.47 31.80 85.50 0.0M
2024-03-05 31.50 31.94 31.50 85.50 0.0M
2024-03-04 32.26 32.61 32.26 85.50 0.0M
2024-03-01 31.50 32.62 31.50 85.50 0.0M
2024-02-29 31.84 32.27 31.50 85.50 0.0M
2024-02-28 31.60 31.60 31.41 85.50 0.0M
2024-02-27 32.47 32.47 31.89 85.50 0.0M
2024-02-26 32.33 32.33 31.72 85.50 0.0M
2024-02-23 31.97 32.17 31.97 85.50 0.0M
2024-02-22 31.87 32.32 31.87 85.50 0.0M
2024-02-21 32.57 32.57 32.57 85.50 0.0M
2024-02-20 32.36 32.91 31.94 85.50 0.0M
2024-02-19 34.31 85.50 85.50 85.50 0.0M
2024-02-16 34.31 34.48 33.53 85.50 0.0M
2024-02-15 33.22 33.64 33.22 85.50 0.0M
2024-02-14 32.77 32.92 32.77 85.50 0.0M
2024-02-13 33.52 33.55 32.00 85.50 0.0M
2024-02-12 33.65 33.67 33.11 85.50 0.0M
2024-02-09 33.67 33.67 32.94 85.50 0.0M
2024-02-08 32.50 33.27 32.45 85.50 0.0M
2024-02-07 33.00 33.00 32.59 85.50 0.0M
2024-02-06 32.92 33.88 32.92 85.50 0.0M
2024-02-05 30.68 32.04 30.68 85.50 0.0M
2024-02-02 31.23 31.39 31.01 85.50 0.0M
2024-02-01 31.24 31.63 31.24 85.50 0.0M
2024-01-31 29.98 30.87 29.98 85.50 0.0M
2024-01-30 30.09 30.34 29.85 85.50 0.0M
2024-01-29 30.89 30.97 30.58 85.50 0.0M
2024-01-26 30.80 31.26 30.80 85.50 0.0M
2024-01-25 31.91 32.19 31.71 85.50 0.0M
2024-01-24 31.59 31.86 31.28 85.50 0.0M
2024-01-23 30.88 31.41 30.88 85.50 0.0M
2024-01-22 29.34 29.85 29.34 85.50 0.0M
2024-01-19 29.75 29.75 29.24 85.50 0.0M
2024-01-18 30.24 30.24 29.49 85.50 0.0M
2024-01-17 29.51 30.47 29.24 85.50 0.0M
2024-01-16 31.43 31.53 30.30 85.50 0.0M
2024-01-15 32.47 85.50 85.50 85.50 0.0M
2024-01-12 32.47 32.47 31.98 85.50 0.0M
2024-01-11 32.60 32.78 31.98 85.50 0.0M
2024-01-10 32.59 32.65 32.51 85.50 0.0M
2024-01-09 32.47 32.69 32.45 85.50 0.0M
2024-01-08 32.99 32.99 32.66 85.50 0.0M
2024-01-05 33.12 33.49 33.12 85.50 0.0M
2024-01-04 32.97 34.14 32.97 85.50 0.0M
2024-01-03 33.74 33.74 32.76 85.50 0.0M
2024-01-02 38.00 38.00 32.67 85.50 0.0M