10,046$
-0,73%
Echtzeit-Aktienkurs Duos Technologies Group
Bid:
Ask:
Aktienkurse zur Duos Technologies Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 10,19 | 10,42 | 9,82 | 10,06 | -0,59% | 149.666,00 |
| 07.01.2026 | 10,40 | 10,84 | 10,01 | 10,12 | -2,22% | 165.616,00 |
| 06.01.2026 | 10,03 | 10,47 | 9,68 | 10,35 | 2,83% | 302.434,00 |
| 05.01.2026 | 10,92 | 10,92 | 9,85 | 10,07 | -6,81% | 402.472,00 |
| 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% | 882.187,00 |
| 29.12.2025 | 9,65 | 10,29 | 9,52 | 10,17 | 5,39% | 234.820,00 |
| 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% | 102.242,00 |
| 22.12.2025 | 9,60 | 9,89 | 9,47 | 9,58 | 0,42% | 158.108,00 |
| 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% | 117.430,00 |
| 17.12.2025 | 9,30 | 9,50 | 9,01 | 9,08 | -1,73% | 122.371,00 |
| 16.12.2025 | 9,02 | 9,35 | 8,89 | 9,24 | 2,33% | 164.703,00 |
| 15.12.2025 | 9,85 | 9,85 | 9,00 | 9,03 | -7,76% | 162.299,00 |
| 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 | 2,67% | 157.564,00 |
| 10.12.2025 | 10,22 | 10,33 | 9,95 | 10,10 | -1,17% | 155.891,00 |
| 09.12.2025 | 9,90 | 10,24 | 9,77 | 10,22 | 2,92% | 135.553,00 |
| 08.12.2025 | 9,88 | 10,01 | 9,54 | 9,93 | 1,64% | 131.987,00 |
| 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% | 135.234,00 |
| 03.12.2025 | 10,71 | 10,76 | 10,10 | 10,23 | -4,66% | 242.386,00 |
| 02.12.2025 | 10,81 | 11,20 | 10,69 | 10,73 | 0,85% | 397.824,00 |
| 01.12.2025 | 9,84 | 10,81 | 9,74 | 10,64 | 5,66% | 304.508,00 |
| 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 | 0,42% | 177.718,00 |
| 24.11.2025 | 8,89 | 9,61 | 8,86 | 9,57 | 8,01% | 376.665,00 |
| 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% | 330.440,00 |
| 19.11.2025 | 8,50 | 9,07 | 8,41 | 8,84 | 3,76% | 384.108,00 |
| 18.11.2025 | 8,00 | 8,69 | 8,00 | 8,52 | 4,80% | 229.339,00 |
| 17.11.2025 | 8,75 | 8,75 | 8,03 | 8,13 | -7,61% | 506.973,00 |
| 14.11.2025 | 8,69 | 9,05 | 8,45 | 8,80 | -1,79% | 413.297,00 |
| 13.11.2025 | 9,44 | 10,22 | 8,76 | 8,96 | 0,79% | 662.100,00 |
| 12.11.2025 | 9,66 | 9,89 | 8,64 | 8,89 | -7,88% | 515.654,00 |
| 11.11.2025 | 9,87 | 10,24 | 9,58 | 9,65 | -3,40% | 328.731,00 |
| 10.11.2025 | 10,21 | 10,64 | 9,92 | 9,99 | 0,71% | 208.941,00 |
| 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 | -3,60% | 249.418,00 |
| 05.11.2025 | 10,08 | 10,77 | 10,00 | 10,72 | 5,52% | 340.420,00 |
| 04.11.2025 | 10,11 | 10,50 | 9,77 | 10,16 | -2,68% | 223.125,00 |
| 03.11.2025 | 10,45 | 10,70 | 10,11 | 10,44 | 0,82% | 430.375,00 |
| 31.10.2025 | 9,70 | 10,45 | 9,65 | 10,35 | 8,26% | 408.044,00 |
| 30.10.2025 | 9,79 | 10,06 | 9,41 | 9,56 | -4,30% | 201.504,00 |
| 29.10.2025 | 10,00 | 10,19 | 9,67 | 9,99 | 0,60% | 193.773,00 |
| 28.10.2025 | 10,10 | 10,67 | 9,88 | 9,93 | -1,68% | 489.011,00 |
| 27.10.2025 | 9,60 | 10,65 | 9,52 | 10,10 | 6,54% | 811.845,00 |
| 24.10.2025 | 9,11 | 9,56 | 9,05 | 9,48 | 4,98% | 509.800,00 |
| 23.10.2025 | 8,46 | 9,20 | 8,46 | 9,03 | 6,74% | 401.351,00 |
| 22.10.2025 | 8,55 | 8,62 | 8,30 | 8,46 | -2,53% | 472.572,00 |
| 21.10.2025 | 8,32 | 8,70 | 8,26 | 8,68 | 3,58% | 185.430,00 |
| 20.10.2025 | 7,94 | 8,49 | 7,88 | 8,38 | 8,55% | 330.976,00 |
| 17.10.2025 | 8,01 | 8,13 | 7,70 | 7,72 | -5,28% | 253.567,00 |
| 16.10.2025 | 9,04 | 9,07 | 8,11 | 8,15 | -7,95% | 358.303,00 |
| 15.10.2025 | 8,81 | 9,32 | 8,69 | 8,85 | 2,12% | 178.473,00 |
| 14.10.2025 | 8,94 | 8,99 | 8,50 | 8,67 | -3,77% | 283.373,00 |
| 13.10.2025 | 8,79 | 9,27 | 8,36 | 9,01 | 6,12% | 292.450,00 |
| 10.10.2025 | 8,65 | 9,60 | 8,45 | 8,49 | -0,12% | 493.938,00 |
| 09.10.2025 | 8,50 | 8,60 | 8,23 | 8,50 | 2,04% | 199.951,00 |
| 08.10.2025 | 8,11 | 8,52 | 8,10 | 8,33 | 3,35% | 304.247,00 |
| 07.10.2025 | 8,06 | 8,24 | 7,86 | 8,06 | 1,64% | 221.426,00 |
| 06.10.2025 | 8,01 | 8,45 | 7,89 | 7,93 | 0,13% | 437.784,00 |
| 03.10.2025 | 7,89 | 8,26 | 7,84 | 7,92 | 4,35% | 439.650,00 |
| 02.10.2025 | 7,36 | 7,70 | 7,36 | 7,59 | 3,41% | 125.067,00 |
| 01.10.2025 | 7,31 | 7,55 | 7,18 | 7,34 | -0,54% | 142.617,00 |
| 30.09.2025 | 7,64 | 7,73 | 7,30 | 7,38 | -4,16% | 113.203,00 |
| 29.09.2025 | 7,61 | 7,83 | 7,37 | 7,70 | 2,53% | 196.589,00 |
| 26.09.2025 | 7,71 | 7,80 | 7,47 | 7,51 | -2,85% | 119.656,00 |
| 25.09.2025 | 7,48 | 7,73 | 7,20 | 7,73 | 2,79% | 234.988,00 |
| 24.09.2025 | 7,49 | 7,83 | 7,46 | 7,52 | 0,40% | 153.784,00 |
| 23.09.2025 | 7,76 | 7,89 | 7,45 | 7,49 | -3,23% | 421.355,00 |
| 22.09.2025 | 7,78 | 7,96 | 7,62 | 7,74 | 2,38% | 333.536,00 |
| 19.09.2025 | 7,79 | 7,84 | 7,50 | 7,56 | -2,70% | 469.237,00 |
| 18.09.2025 | 7,51 | 7,85 | 7,33 | 7,77 | 4,72% | 209.074,00 |
| 17.09.2025 | 7,79 | 8,04 | 7,36 | 7,42 | -4,75% | 239.635,00 |
| 16.09.2025 | 7,98 | 8,25 | 7,60 | 7,79 | -0,51% | 202.003,00 |
| 15.09.2025 | 7,90 | 7,91 | 7,59 | 7,83 | 2,35% | 273.528,00 |
| 12.09.2025 | 7,72 | 7,90 | 7,50 | 7,65 | -2,42% | 210.759,00 |
| 11.09.2025 | 6,91 | 7,95 | 6,91 | 7,84 | 14,62% | 567.082,00 |
| 10.09.2025 | 6,62 | 7,19 | 6,62 | 6,84 | 3,64% | 314.641,00 |
| 09.09.2025 | 6,67 | 6,71 | 6,51 | 6,60 | -1,35% | 189.341,00 |
| 08.09.2025 | 6,71 | 6,86 | 6,54 | 6,69 | -0,30% | 294.373,00 |
| 05.09.2025 | 6,49 | 6,89 | 6,41 | 6,71 | 4,19% | 328.753,00 |
| 04.09.2025 | 6,15 | 6,73 | 6,02 | 6,44 | 4,38% | 463.228,00 |
| 03.09.2025 | 6,30 | 6,38 | 6,11 | 6,17 | -1,28% | 238.320,00 |
| 02.09.2025 | 6,29 | 6,55 | 6,09 | 6,25 | -2,34% | 283.920,00 |
| 29.08.2025 | 6,46 | 6,46 | 6,26 | 6,40 | -0,78% | 190.043,00 |
| 28.08.2025 | 6,47 | 6,57 | 6,40 | 6,45 | 0,62% | 204.457,00 |
| 27.08.2025 | 6,51 | 6,60 | 6,37 | 6,41 | -0,93% | 401.807,00 |
| 26.08.2025 | 6,32 | 6,60 | 6,22 | 6,47 | 4,35% | 334.002,00 |
| 25.08.2025 | 6,51 | 6,61 | 6,20 | 6,20 | -4,32% | 376.009,00 |
| 22.08.2025 | 6,08 | 6,60 | 5,98 | 6,48 | 8,00% | 1.051.639,00 |
| 21.08.2025 | 6,01 | 6,09 | 5,85 | 6,00 | 0,00% | 410.592,00 |
| 20.08.2025 | 5,99 | 6,14 | 5,78 | 6,00 | -0,66% | 460.443,00 |
| 19.08.2025 | 6,23 | 6,50 | 6,00 | 6,04 | -4,28% | 390.819,00 |
| 18.08.2025 | 6,25 | 6,58 | 6,21 | 6,31 | 0,96% | 574.474,00 |