8,080$
3,06%
Echtzeit-Aktienkurs Duos Technologies Group
Bid:
Ask:
Aktienkurse zur Duos Technologies Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 7,96 | 8,31 | 7,85 | 7,97 | 1,66% | 67.294,00 |
| 02.07.2025 | 7,30 | 8,00 | 7,25 | 7,84 | 7,10% | 203.593,00 |
| 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 |
| 23.05.2025 | 7,19 | 8,65 | 7,00 | 8,46 | 17,83% | 214.792,00 |
| 22.05.2025 | 7,04 | 7,49 | 7,02 | 7,18 | -0,55% | 42.157,00 |
| 21.05.2025 | 7,50 | 7,88 | 6,90 | 7,22 | -4,31% | 119.237,00 |
| 20.05.2025 | 7,44 | 7,85 | 7,28 | 7,55 | 0,60% | 53.602,00 |
| 19.05.2025 | 8,24 | 8,62 | 7,39 | 7,50 | -7,06% | 156.043,00 |
| 16.05.2025 | 7,41 | 8,72 | 7,38 | 8,07 | 9,35% | 349.354,00 |
| 15.05.2025 | 7,28 | 7,49 | 6,76 | 7,38 | 1,79% | 331.810,00 |
| 14.05.2025 | 7,50 | 7,50 | 7,08 | 7,25 | -2,95% | 77.562,00 |
| 13.05.2025 | 7,19 | 7,65 | 7,10 | 7,47 | 4,92% | 101.105,00 |
| 12.05.2025 | 7,68 | 7,75 | 7,03 | 7,12 | -4,17% | 71.639,00 |
| 09.05.2025 | 7,29 | 7,49 | 6,90 | 7,43 | 1,92% | 115.142,00 |
| 08.05.2025 | 6,54 | 7,34 | 6,54 | 7,29 | 12,24% | 97.559,00 |
| 07.05.2025 | 6,62 | 6,77 | 6,35 | 6,50 | -1,29% | 45.862,00 |
| 06.05.2025 | 6,41 | 6,85 | 6,41 | 6,58 | 0,15% | 38.782,00 |
| 05.05.2025 | 6,89 | 7,00 | 6,44 | 6,57 | -4,85% | 79.942,00 |
| 02.05.2025 | 6,85 | 7,30 | 6,71 | 6,91 | 3,06% | 78.694,00 |
| 01.05.2025 | 7,13 | 7,28 | 6,68 | 6,70 | -4,42% | 116.076,00 |
| 30.04.2025 | 7,43 | 7,71 | 6,92 | 7,01 | -8,13% | 112.589,00 |
| 29.04.2025 | 7,12 | 8,00 | 6,82 | 7,63 | 7,16% | 306.245,00 |
| 28.04.2025 | 6,69 | 7,33 | 6,35 | 7,12 | 6,43% | 232.055,00 |
| 25.04.2025 | 6,40 | 6,80 | 6,38 | 6,69 | 4,53% | 100.568,00 |
| 24.04.2025 | 6,14 | 6,55 | 6,05 | 6,40 | 4,23% | 118.129,00 |
| 23.04.2025 | 6,15 | 6,40 | 5,89 | 6,14 | 4,07% | 120.485,00 |
| 22.04.2025 | 5,74 | 6,12 | 5,60 | 5,90 | 4,98% | 55.710,00 |
| 21.04.2025 | 5,72 | 6,03 | 5,61 | 5,62 | -2,26% | 62.100,00 |
| 17.04.2025 | 5,75 | 6,35 | 5,39 | 5,75 | 1,23% | 321.071,00 |
| 16.04.2025 | 5,25 | 5,86 | 5,20 | 5,68 | 10,29% | 154.698,00 |
| 15.04.2025 | 4,95 | 5,43 | 4,95 | 5,15 | 5,75% | 148.973,00 |
| 14.04.2025 | 4,85 | 4,97 | 4,74 | 4,87 | 3,84% | 29.977,00 |
| 11.04.2025 | 4,46 | 4,93 | 4,20 | 4,69 | 5,39% | 55.801,00 |
| 10.04.2025 | 4,36 | 4,79 | 4,09 | 4,45 | 2,30% | 65.106,00 |
| 09.04.2025 | 4,01 | 4,84 | 3,84 | 4,35 | 5,07% | 94.196,00 |
| 08.04.2025 | 4,71 | 4,71 | 4,02 | 4,14 | -8,00% | 82.894,00 |
| 07.04.2025 | 4,49 | 4,81 | 4,12 | 4,50 | -4,05% | 159.312,00 |
| 04.04.2025 | 4,76 | 4,92 | 4,34 | 4,69 | -4,67% | 84.961,00 |
| 03.04.2025 | 4,85 | 5,17 | 4,77 | 4,92 | -5,02% | 73.597,00 |
| 02.04.2025 | 5,22 | 5,70 | 4,99 | 5,18 | -0,77% | 114.176,00 |
| 01.04.2025 | 5,35 | 5,52 | 4,40 | 5,22 | -5,95% | 193.915,00 |
| 31.03.2025 | 5,30 | 5,66 | 5,10 | 5,55 | 4,52% | 83.244,00 |
| 28.03.2025 | 5,93 | 6,00 | 5,27 | 5,31 | -12,23% | 167.938,00 |
| 27.03.2025 | 6,05 | 6,20 | 5,85 | 6,05 | 0,17% | 44.645,00 |
| 26.03.2025 | 6,19 | 6,25 | 5,90 | 6,04 | -1,79% | 96.946,00 |
| 25.03.2025 | 6,14 | 6,38 | 5,97 | 6,15 | -0,49% | 33.207,00 |
| 24.03.2025 | 6,10 | 6,29 | 6,02 | 6,18 | 0,16% | 28.249,00 |
| 21.03.2025 | 6,14 | 6,26 | 5,87 | 6,17 | -1,75% | 60.228,00 |
| 20.03.2025 | 6,23 | 6,39 | 6,08 | 6,28 | -0,32% | 37.825,00 |
| 19.03.2025 | 6,34 | 6,47 | 6,10 | 6,30 | 1,29% | 53.855,00 |
| 18.03.2025 | 6,36 | 6,68 | 6,14 | 6,22 | -3,86% | 35.914,00 |
| 17.03.2025 | 5,91 | 6,55 | 5,73 | 6,47 | 9,85% | 92.195,00 |
| 14.03.2025 | 5,66 | 5,97 | 5,12 | 5,89 | 6,13% | 54.474,00 |
| 13.03.2025 | 5,65 | 5,66 | 5,41 | 5,55 | -3,65% | 37.821,00 |
| 12.03.2025 | 5,11 | 6,00 | 5,11 | 5,76 | 11,63% | 95.998,00 |
| 11.03.2025 | 4,92 | 5,23 | 4,76 | 5,16 | 2,99% | 63.981,00 |
| 10.03.2025 | 5,38 | 5,49 | 5,00 | 5,01 | -9,73% | 31.897,00 |
| 07.03.2025 | 5,24 | 5,58 | 5,23 | 5,55 | 6,32% | 70.981,00 |
| 06.03.2025 | 5,36 | 5,48 | 5,15 | 5,22 | -3,51% | 138.752,00 |
| 05.03.2025 | 5,75 | 5,91 | 5,10 | 5,41 | -8,15% | 147.332,00 |
| 04.03.2025 | 5,63 | 6,10 | 5,23 | 5,89 | 2,79% | 295.977,00 |
| 03.03.2025 | 6,00 | 6,10 | 5,72 | 5,73 | -5,13% | 79.442,00 |
| 28.02.2025 | 5,73 | 6,11 | 5,53 | 6,04 | 3,78% | 60.579,00 |
| 27.02.2025 | 6,16 | 6,26 | 5,70 | 5,82 | -5,06% | 54.938,00 |
| 26.02.2025 | 6,60 | 6,94 | 6,00 | 6,13 | -6,70% | 95.110,00 |
| 25.02.2025 | 6,99 | 7,00 | 6,00 | 6,57 | 0,92% | 209.422,00 |
| 24.02.2025 | 6,81 | 6,98 | 6,41 | 6,51 | -4,69% | 70.559,00 |
| 21.02.2025 | 6,59 | 6,97 | 6,40 | 6,83 | 3,17% | 126.179,00 |
| 20.02.2025 | 6,70 | 7,10 | 6,30 | 6,62 | -1,63% | 107.053,00 |
| 19.02.2025 | 7,17 | 7,31 | 6,66 | 6,73 | -7,93% | 105.546,00 |
| 18.02.2025 | 7,74 | 7,99 | 7,10 | 7,31 | -5,19% | 232.264,00 |
| 14.02.2025 | 7,12 | 7,99 | 7,12 | 7,71 | 5,33% | 202.371,00 |
| 13.02.2025 | 7,25 | 7,40 | 6,96 | 7,32 | 2,09% | 56.443,00 |
| 12.02.2025 | 7,00 | 7,27 | 6,36 | 7,17 | 2,14% | 85.360,00 |
| 11.02.2025 | 7,40 | 7,40 | 6,80 | 7,02 | -7,39% | 111.130,00 |
| 10.02.2025 | 7,21 | 7,63 | 7,00 | 7,58 | 5,87% | 188.535,00 |