6,290$
-10,01%
Echtzeit-Aktienkurs Duos Technologies Group
Bid:
Ask:
Aktienkurse zur Duos Technologies Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 6,99 | 6,99 | 6,17 | 6,30 | -9,94% | 922.896,00 |
| 27.03.2026 | 7,05 | 7,28 | 6,95 | 6,99 | -1,69% | 619.290,00 |
| 26.03.2026 | 7,40 | 7,54 | 6,89 | 7,11 | -5,58% | 568.308,00 |
| 25.03.2026 | 7,51 | 7,70 | 7,41 | 7,53 | 2,73% | 327.073,00 |
| 24.03.2026 | 7,38 | 7,47 | 7,26 | 7,33 | -2,27% | 291.392,00 |
| 23.03.2026 | 7,43 | 7,57 | 7,21 | 7,50 | 2,60% | 612.484,00 |
| 20.03.2026 | 7,46 | 7,57 | 7,29 | 7,31 | -3,18% | 758.892,00 |
| 19.03.2026 | 7,38 | 7,62 | 7,31 | 7,55 | 0,40% | 978.561,00 |
| 18.03.2026 | 7,70 | 7,94 | 7,48 | 7,52 | -2,34% | 995.034,00 |
| 17.03.2026 | 8,04 | 8,22 | 7,69 | 7,70 | -4,58% | 390.873,00 |
| 16.03.2026 | 8,11 | 8,61 | 8,02 | 8,07 | 2,54% | 2.077.981,00 |
| 13.03.2026 | 7,50 | 7,87 | 7,33 | 7,87 | 6,78% | 1.382.148,00 |
| 12.03.2026 | 7,39 | 7,50 | 7,20 | 7,37 | -2,12% | 302.838,00 |
| 11.03.2026 | 7,45 | 7,66 | 7,29 | 7,53 | 0,67% | 354.701,00 |
| 10.03.2026 | 7,47 | 7,70 | 7,31 | 7,48 | -0,13% | 327.556,00 |
| 09.03.2026 | 7,32 | 7,50 | 6,99 | 7,49 | -0,40% | 572.339,00 |
| 06.03.2026 | 7,28 | 7,59 | 7,23 | 7,52 | 0,00% | 1.024.014,00 |
| 05.03.2026 | 7,50 | 7,75 | 7,40 | 7,52 | -1,18% | 406.904,00 |
| 04.03.2026 | 7,65 | 8,13 | 7,49 | 7,61 | 2,98% | 680.133,00 |
| 03.03.2026 | 7,59 | 7,67 | 7,20 | 7,39 | -2,89% | 1.236.070,00 |
| 02.03.2026 | 7,38 | 7,75 | 7,30 | 7,61 | 0,79% | 984.740,00 |
| 27.02.2026 | 7,50 | 7,90 | 7,31 | 7,55 | -14,11% | 2.696.698,00 |
| 26.02.2026 | 8,69 | 8,95 | 8,50 | 8,79 | 1,50% | 160.192,00 |
| 25.02.2026 | 8,55 | 9,00 | 8,41 | 8,66 | 2,85% | 109.070,00 |
| 24.02.2026 | 8,51 | 8,69 | 8,10 | 8,42 | 0,84% | 123.788,00 |
| 23.02.2026 | 8,66 | 8,80 | 8,04 | 8,35 | -4,57% | 150.147,00 |
| 20.02.2026 | 8,80 | 9,16 | 8,70 | 8,75 | -1,91% | 99.940,00 |
| 19.02.2026 | 8,76 | 8,93 | 8,60 | 8,92 | -0,22% | 75.308,00 |
| 18.02.2026 | 8,79 | 9,11 | 8,58 | 8,94 | 1,71% | 116.685,00 |
| 17.02.2026 | 8,90 | 8,90 | 8,58 | 8,79 | -2,22% | 114.167,00 |
| 13.02.2026 | 8,78 | 9,34 | 8,68 | 8,99 | 2,39% | 72.246,00 |
| 12.02.2026 | 9,24 | 9,30 | 8,50 | 8,78 | -5,39% | 230.129,00 |
| 11.02.2026 | 10,13 | 10,13 | 8,85 | 9,28 | -7,39% | 461.956,00 |
| 10.02.2026 | 9,99 | 10,24 | 9,66 | 10,02 | 1,42% | 169.233,00 |
| 09.02.2026 | 9,56 | 10,07 | 9,31 | 9,88 | 3,35% | 155.947,00 |
| 06.02.2026 | 8,55 | 9,62 | 8,45 | 9,56 | 14,08% | 238.630,00 |
| 05.02.2026 | 8,57 | 8,93 | 8,26 | 8,38 | -4,23% | 314.904,00 |
| 04.02.2026 | 9,87 | 9,87 | 8,45 | 8,75 | -11,44% | 537.500,00 |
| 03.02.2026 | 9,77 | 10,00 | 9,03 | 9,88 | 1,65% | 350.652,00 |
| 02.02.2026 | 9,37 | 9,95 | 9,31 | 9,72 | 3,40% | 119.868,00 |
| 30.01.2026 | 9,88 | 10,14 | 9,37 | 9,40 | -6,47% | 269.296,00 |
| 29.01.2026 | 10,83 | 10,83 | 9,82 | 10,05 | -7,20% | 246.785,00 |
| 28.01.2026 | 11,24 | 11,26 | 10,75 | 10,83 | -2,26% | 110.747,00 |
| 27.01.2026 | 10,55 | 11,38 | 10,30 | 11,08 | 6,03% | 192.536,00 |
| 26.01.2026 | 10,65 | 10,74 | 10,32 | 10,45 | -2,79% | 165.185,00 |
| 23.01.2026 | 11,14 | 11,18 | 10,65 | 10,75 | -4,02% | 173.964,00 |
| 22.01.2026 | 10,57 | 11,24 | 10,57 | 11,20 | 7,59% | 218.411,00 |
| 21.01.2026 | 10,85 | 11,00 | 10,16 | 10,41 | -3,16% | 262.333,00 |
| 20.01.2026 | 10,63 | 11,09 | 10,41 | 10,75 | -4,10% | 240.705,00 |
| 16.01.2026 | 10,45 | 11,23 | 10,45 | 11,21 | 8,00% | 279.272,00 |
| 15.01.2026 | 10,36 | 10,84 | 10,15 | 10,38 | 0,78% | 186.715,00 |
| 14.01.2026 | 10,26 | 10,44 | 10,00 | 10,30 | -0,10% | 124.993,00 |
| 13.01.2026 | 10,46 | 10,48 | 9,86 | 10,31 | -2,00% | 171.771,00 |
| 12.01.2026 | 10,10 | 10,57 | 9,63 | 10,52 | 3,24% | 174.801,00 |
| 09.01.2026 | 10,12 | 10,36 | 10,06 | 10,19 | 1,29% | 139.491,00 |
| 08.01.2026 | 10,19 | 10,42 | 9,82 | 10,06 | -0,59% | 150.668,00 |
| 07.01.2026 | 10,40 | 10,84 | 10,01 | 10,12 | -2,22% | 165.691,00 |
| 06.01.2026 | 10,03 | 10,47 | 9,68 | 10,35 | 2,99% | 302.743,00 |
| 05.01.2026 | 10,92 | 10,92 | 9,85 | 10,05 | -6,94% | 403.175,00 |
| 02.01.2026 | 11,48 | 11,61 | 10,71 | 10,80 | -4,00% | 323.705,00 |
| 31.12.2025 | 11,87 | 11,99 | 11,07 | 11,25 | -5,22% | 298.716,00 |
| 30.12.2025 | 10,61 | 12,17 | 10,41 | 11,87 | 16,72% | 887.662,00 |
| 29.12.2025 | 9,65 | 10,29 | 9,52 | 10,17 | 5,39% | 236.097,00 |
| 26.12.2025 | 9,77 | 9,78 | 9,25 | 9,65 | -0,82% | 69.414,00 |
| 24.12.2025 | 9,65 | 9,76 | 9,37 | 9,73 | 0,83% | 42.382,00 |
| 23.12.2025 | 9,47 | 9,65 | 9,37 | 9,65 | 0,73% | 103.750,00 |
| 22.12.2025 | 9,60 | 9,89 | 9,47 | 9,58 | 0,42% | 158.909,00 |
| 19.12.2025 | 9,56 | 9,64 | 9,17 | 9,54 | 0,53% | 242.072,00 |
| 18.12.2025 | 9,25 | 9,75 | 9,25 | 9,49 | 4,52% | 118.030,00 |
| 17.12.2025 | 9,30 | 9,50 | 9,01 | 9,08 | -1,73% | 122.676,00 |
| 16.12.2025 | 9,02 | 9,35 | 8,89 | 9,24 | 2,33% | 174.843,00 |
| 15.12.2025 | 9,85 | 9,85 | 9,00 | 9,03 | -7,76% | 165.437,00 |
| 12.12.2025 | 10,35 | 10,35 | 9,74 | 9,79 | -5,59% | 110.787,00 |
| 11.12.2025 | 10,02 | 10,67 | 9,70 | 10,37 | 2,57% | 157.564,00 |
| 10.12.2025 | 10,22 | 10,33 | 9,95 | 10,11 | -1,08% | 155.898,00 |
| 09.12.2025 | 9,90 | 10,24 | 9,77 | 10,22 | 2,92% | 135.569,00 |
| 08.12.2025 | 9,88 | 10,01 | 9,54 | 9,93 | 1,64% | 133.086,00 |
| 05.12.2025 | 10,02 | 10,05 | 9,65 | 9,77 | -3,27% | 116.540,00 |
| 04.12.2025 | 10,20 | 10,39 | 9,95 | 10,10 | -1,27% | 135.251,00 |
| 03.12.2025 | 10,71 | 10,76 | 10,10 | 10,23 | -4,66% | 242.423,00 |
| 02.12.2025 | 10,81 | 11,20 | 10,69 | 10,73 | 1,23% | 400.970,00 |
| 01.12.2025 | 9,84 | 10,81 | 9,74 | 10,60 | 5,26% | 306.187,00 |
| 28.11.2025 | 9,95 | 10,14 | 9,77 | 10,07 | 2,76% | 104.405,00 |
| 26.11.2025 | 9,67 | 9,90 | 9,54 | 9,80 | 1,98% | 210.623,00 |
| 25.11.2025 | 9,62 | 9,75 | 9,28 | 9,61 | 0,10% | 177.718,00 |
| 24.11.2025 | 8,89 | 9,61 | 8,86 | 9,60 | 8,35% | 376.858,00 |
| 21.11.2025 | 8,57 | 8,92 | 8,10 | 8,86 | 4,73% | 256.907,00 |
| 20.11.2025 | 8,84 | 9,53 | 8,44 | 8,46 | -4,30% | 330.491,00 |
| 19.11.2025 | 8,50 | 9,07 | 8,41 | 8,84 | 4,25% | 384.108,00 |
| 18.11.2025 | 8,00 | 8,69 | 8,00 | 8,48 | 4,31% | 229.341,00 |
| 17.11.2025 | 8,75 | 8,75 | 8,03 | 8,13 | -7,61% | 507.901,00 |
| 14.11.2025 | 8,69 | 9,05 | 8,45 | 8,80 | -2,11% | 413.297,00 |
| 13.11.2025 | 9,44 | 10,22 | 8,76 | 8,99 | 1,12% | 662.107,00 |
| 12.11.2025 | 9,66 | 9,89 | 8,64 | 8,89 | -7,88% | 539.127,00 |
| 11.11.2025 | 9,87 | 10,24 | 9,58 | 9,65 | -3,40% | 328.919,00 |
| 10.11.2025 | 10,21 | 10,64 | 9,92 | 9,99 | 0,71% | 209.855,00 |
| 07.11.2025 | 10,04 | 10,20 | 9,42 | 9,92 | -3,97% | 331.447,00 |
| 06.11.2025 | 10,78 | 11,23 | 10,02 | 10,33 | -3,10% | 249.516,00 |
| 05.11.2025 | 10,08 | 10,77 | 10,00 | 10,66 | 5,65% | 341.146,00 |
| 04.11.2025 | 10,11 | 10,50 | 9,77 | 10,09 | -3,63% | 223.636,00 |