8,180$
-7,99%
Echtzeit-Aktienkurs Duos Technologies Group
Bid:
Ask:
Aktienkurse zur Duos Technologies Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 8,90 | 8,98 | 8,13 | 8,18 | -7,61% | 64.761,00 |
| 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 |
| 15.08.2025 | 6,30 | 6,38 | 6,02 | 6,25 | 0,97% | 400.104,00 |
| 14.08.2025 | 6,09 | 6,27 | 5,96 | 6,19 | 0,81% | 378.017,00 |
| 13.08.2025 | 6,35 | 6,35 | 6,12 | 6,14 | -1,92% | 328.970,00 |
| 12.08.2025 | 6,18 | 6,33 | 6,11 | 6,26 | 3,05% | 205.347,00 |
| 11.08.2025 | 6,35 | 6,42 | 5,97 | 6,08 | -4,33% | 461.327,00 |
| 08.08.2025 | 6,50 | 6,69 | 6,30 | 6,35 | -1,78% | 562.107,00 |
| 07.08.2025 | 7,08 | 7,08 | 6,44 | 6,47 | -7,64% | 426.590,00 |
| 06.08.2025 | 6,94 | 7,06 | 6,50 | 7,00 | 1,45% | 278.026,00 |
| 05.08.2025 | 6,84 | 7,11 | 6,78 | 6,90 | 1,02% | 357.363,00 |
| 04.08.2025 | 6,70 | 6,92 | 6,55 | 6,83 | 3,96% | 413.296,00 |
| 01.08.2025 | 6,61 | 6,90 | 6,49 | 6,57 | -2,74% | 147.385,00 |
| 31.07.2025 | 6,60 | 6,82 | 6,31 | 6,76 | -10,29% | 1.878.827,00 |
| 30.07.2025 | 7,50 | 7,89 | 7,40 | 7,53 | 1,07% | 117.311,00 |
| 29.07.2025 | 7,72 | 7,72 | 7,25 | 7,45 | -3,93% | 129.956,00 |
| 28.07.2025 | 7,99 | 8,11 | 7,61 | 7,76 | -3,06% | 114.078,00 |
| 25.07.2025 | 8,09 | 8,23 | 7,91 | 8,00 | -0,87% | 117.696,00 |
| 24.07.2025 | 8,24 | 8,37 | 8,07 | 8,07 | -1,71% | 102.270,00 |
| 23.07.2025 | 7,97 | 8,40 | 7,85 | 8,21 | 3,66% | 150.692,00 |
| 22.07.2025 | 8,03 | 8,12 | 7,86 | 7,92 | -1,61% | 77.357,00 |
| 21.07.2025 | 7,96 | 8,30 | 7,82 | 8,05 | 1,51% | 95.137,00 |
| 18.07.2025 | 7,99 | 8,10 | 7,88 | 7,93 | 1,02% | 33.382,00 |
| 17.07.2025 | 7,92 | 8,38 | 7,75 | 7,85 | -0,88% | 123.942,00 |
| 16.07.2025 | 6,98 | 7,97 | 6,43 | 7,92 | 13,14% | 483.061,00 |
| 15.07.2025 | 7,22 | 7,39 | 6,90 | 7,00 | -3,71% | 592.564,00 |
| 14.07.2025 | 7,15 | 7,51 | 7,12 | 7,27 | 2,11% | 152.821,00 |
| 11.07.2025 | 7,68 | 7,97 | 7,11 | 7,12 | -6,62% | 340.452,00 |
| 10.07.2025 | 7,92 | 8,01 | 7,50 | 7,63 | -3,72% | 105.467,00 |
| 09.07.2025 | 7,77 | 8,20 | 7,56 | 7,92 | 2,19% | 145.144,00 |
| 08.07.2025 | 7,81 | 7,84 | 7,55 | 7,75 | -1,27% | 95.262,00 |
| 07.07.2025 | 8,03 | 8,05 | 7,63 | 7,85 | -1,51% | 117.630,00 |
| 03.07.2025 | 7,96 | 8,31 | 7,85 | 7,97 | 1,08% | 67.294,00 |
| 02.07.2025 | 7,30 | 8,00 | 7,25 | 7,89 | 7,72% | 202.731,00 |
| 01.07.2025 | 7,36 | 7,37 | 7,05 | 7,32 | 2,38% | 56.303,00 |
| 30.06.2025 | 7,20 | 7,55 | 7,10 | 7,15 | -0,69% | 234.976,00 |
| 27.06.2025 | 7,59 | 7,59 | 7,05 | 7,20 | -4,95% | 82.960,00 |
| 26.06.2025 | 7,55 | 7,69 | 7,40 | 7,58 | 0,73% | 54.964,00 |
| 25.06.2025 | 7,40 | 7,64 | 7,30 | 7,52 | 3,01% | 104.590,00 |
| 24.06.2025 | 7,45 | 7,89 | 7,27 | 7,30 | -1,08% | 244.555,00 |
| 23.06.2025 | 7,20 | 8,02 | 6,50 | 7,38 | 2,36% | 423.956,00 |
| 20.06.2025 | 7,22 | 7,54 | 6,80 | 7,21 | -0,28% | 218.336,00 |
| 18.06.2025 | 7,60 | 7,68 | 7,12 | 7,23 | -4,99% | 80.071,00 |
| 17.06.2025 | 7,50 | 7,98 | 7,50 | 7,61 | 0,66% | 68.656,00 |
| 16.06.2025 | 7,89 | 8,11 | 7,51 | 7,56 | -2,83% | 107.901,00 |
| 13.06.2025 | 7,84 | 8,15 | 7,50 | 7,78 | -2,26% | 62.740,00 |
| 12.06.2025 | 8,22 | 8,34 | 7,90 | 7,96 | -4,21% | 42.445,00 |
| 11.06.2025 | 8,14 | 8,35 | 7,78 | 8,31 | 3,49% | 94.117,00 |
| 10.06.2025 | 7,95 | 8,26 | 7,51 | 8,03 | 0,63% | 134.319,00 |
| 09.06.2025 | 8,73 | 8,73 | 7,85 | 7,98 | -7,10% | 201.891,00 |
| 06.06.2025 | 8,21 | 8,75 | 8,09 | 8,59 | 6,71% | 91.111,00 |
| 05.06.2025 | 8,10 | 8,41 | 7,80 | 8,05 | -1,35% | 59.856,00 |
| 04.06.2025 | 7,39 | 8,37 | 7,36 | 8,16 | 11,32% | 114.750,00 |
| 03.06.2025 | 7,79 | 7,93 | 7,31 | 7,33 | -7,80% | 165.929,00 |
| 02.06.2025 | 7,78 | 7,96 | 7,30 | 7,95 | 3,92% | 128.274,00 |
| 30.05.2025 | 8,37 | 8,41 | 7,51 | 7,65 | -8,66% | 136.839,00 |
| 29.05.2025 | 9,02 | 9,15 | 8,26 | 8,38 | -6,94% | 109.533,00 |
| 28.05.2025 | 8,33 | 9,27 | 8,33 | 9,00 | 8,83% | 105.362,00 |
| 27.05.2025 | 8,73 | 9,12 | 8,10 | 8,27 | -2,25% | 171.058,00 |