5,900$
7,66%
Echtzeit-Aktienkurs Duos Technologies Group
Bid:
Ask:
Aktienkurse zur Duos Technologies Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 5,41 | 5,84 | 5,33 | 5,80 | 6,03% | 1.110.409,00 |
| 19.10.2026 | 5,56 | 5,64 | 5,45 | 5,47 | 1,30% | 896.042,00 |
| 16.10.2026 | 5,78 | 5,87 | 5,32 | 5,40 | -6,25% | 1.261.539,00 |
| 15.10.2026 | 5,45 | 5,78 | 5,18 | 5,76 | 2,86% | 1.332.774,00 |
| 14.10.2026 | 6,22 | 6,25 | 5,57 | 5,60 | -12,64% | 1.702.608,00 |
| 13.10.2026 | 6,60 | 6,72 | 6,29 | 6,41 | -4,90% | 1.166.271,00 |
| 12.10.2026 | 7,10 | 7,19 | 6,65 | 6,74 | -6,39% | 1.109.259,00 |
| 09.10.2026 | 7,81 | 7,81 | 7,16 | 7,20 | -7,69% | 1.629.737,00 |
| 08.10.2026 | 8,39 | 8,53 | 7,71 | 7,80 | -8,83% | 808.962,00 |
| 07.10.2026 | 9,05 | 9,10 | 8,53 | 8,56 | -7,41% | 838.755,00 |
| 06.10.2026 | 9,23 | 9,66 | 9,12 | 9,24 | 0,43% | 1.005.618,00 |
| 05.10.2026 | 9,20 | 9,50 | 8,95 | 9,20 | 0,99% | 545.388,00 |
| 02.10.2026 | 9,12 | 9,31 | 8,88 | 9,11 | 2,36% | 631.219,00 |
| 01.10.2026 | 8,94 | 9,14 | 8,89 | 8,90 | 0,68% | 755.450,00 |
| 30.09.2026 | 9,01 | 9,14 | 8,84 | 8,84 | -1,45% | 395.347,00 |
| 29.09.2026 | 9,00 | 9,20 | 8,95 | 8,97 | -0,33% | 288.444,00 |
| 28.09.2026 | 8,99 | 9,32 | 8,76 | 9,00 | -1,53% | 400.890,00 |
| 25.09.2026 | 9,59 | 9,71 | 9,02 | 9,14 | -4,59% | 390.640,00 |
| 24.09.2026 | 9,06 | 9,58 | 8,98 | 9,58 | 6,68% | 775.604,00 |
| 23.09.2026 | 9,19 | 9,27 | 8,98 | 8,98 | -1,86% | 263.743,00 |
| 22.09.2026 | 9,28 | 9,36 | 8,90 | 9,15 | 3,51% | 525.583,00 |
| 21.09.2026 | 8,75 | 8,91 | 8,66 | 8,84 | 3,51% | 528.542,00 |
| 18.09.2026 | 8,50 | 8,65 | 8,39 | 8,54 | 0,47% | 1.280.479,00 |
| 17.09.2026 | 8,49 | 8,61 | 8,46 | 8,50 | 2,16% | 476.066,00 |
| 16.09.2026 | 8,11 | 8,45 | 8,06 | 8,32 | 2,46% | 622.273,00 |
| 15.09.2026 | 8,17 | 8,25 | 7,95 | 8,12 | -1,46% | 520.387,00 |
| 14.09.2026 | 8,17 | 8,35 | 8,01 | 8,24 | -0,24% | 546.647,00 |
| 11.09.2026 | 8,19 | 8,43 | 8,08 | 8,26 | 1,72% | 639.595,00 |
| 10.09.2026 | 8,52 | 8,63 | 8,09 | 8,12 | -7,73% | 1.078.895,00 |
| 09.09.2026 | 8,91 | 9,00 | 8,77 | 8,80 | -2,76% | 616.583,00 |
| 08.09.2026 | 8,70 | 9,15 | 8,57 | 9,05 | 3,31% | 716.784,00 |
| 04.09.2026 | 8,74 | 8,85 | 8,61 | 8,76 | -0,34% | 534.887,00 |
| 03.09.2026 | 8,91 | 8,94 | 8,66 | 8,79 | 2,09% | 849.631,00 |
| 02.09.2026 | 8,67 | 8,80 | 8,31 | 8,61 | 0,00% | 722.296,00 |
| 01.09.2026 | 9,07 | 9,17 | 8,59 | 8,61 | -7,12% | 1.022.326,00 |
| 31.08.2026 | 9,46 | 9,59 | 9,08 | 9,27 | -0,75% | 864.684,00 |
| 28.08.2026 | 10,20 | 10,32 | 9,30 | 9,34 | -9,32% | 1.098.792,00 |
| 27.08.2026 | 10,30 | 10,60 | 10,16 | 10,30 | 3,62% | 776.027,00 |
| 26.08.2026 | 9,77 | 10,17 | 9,62 | 9,94 | -2,64% | 928.513,00 |
| 25.08.2026 | 10,39 | 10,57 | 10,15 | 10,21 | -0,78% | 721.468,00 |
| 24.08.2026 | 10,17 | 10,46 | 9,85 | 10,29 | -0,29% | 794.897,00 |
| 21.08.2026 | 10,56 | 11,07 | 10,14 | 10,32 | -0,77% | 920.492,00 |
| 20.08.2026 | 10,69 | 11,26 | 10,18 | 10,40 | -3,26% | 1.169.268,00 |
| 19.08.2026 | 11,52 | 11,85 | 10,44 | 10,75 | -7,25% | 1.973.744,00 |
| 18.08.2026 | 11,53 | 12,83 | 10,97 | 11,59 | 12,85% | 5.690.921,00 |
| 17.08.2026 | 10,35 | 10,94 | 9,24 | 10,27 | 12,73% | 5.498.177,00 |
| 14.08.2026 | 9,43 | 9,66 | 9,02 | 9,11 | -2,67% | 808.840,00 |
| 13.08.2026 | 9,35 | 9,60 | 9,27 | 9,36 | 0,43% | 707.226,00 |
| 12.08.2026 | 8,87 | 9,44 | 8,87 | 9,32 | 6,15% | 561.335,00 |
| 11.08.2026 | 8,90 | 9,08 | 8,73 | 8,78 | -1,35% | 352.528,00 |
| 10.08.2026 | 9,20 | 9,38 | 8,86 | 8,90 | -3,68% | 364.652,00 |
| 07.08.2026 | 8,95 | 9,35 | 8,64 | 9,24 | 6,33% | 570.690,00 |
| 06.08.2026 | 8,76 | 9,07 | 8,55 | 8,69 | -2,91% | 409.588,00 |
| 05.08.2026 | 9,27 | 9,27 | 8,83 | 8,95 | -2,29% | 358.227,00 |
| 04.08.2026 | 9,28 | 9,49 | 9,11 | 9,16 | 0,99% | 418.094,00 |
| 03.08.2026 | 8,65 | 9,50 | 8,56 | 9,07 | 5,34% | 958.878,00 |
| 31.07.2026 | 9,34 | 9,34 | 8,50 | 8,61 | 5,77% | 1.657.149,00 |
| 30.07.2026 | 7,60 | 8,15 | 7,56 | 8,14 | 8,97% | 975.173,00 |
| 29.07.2026 | 8,08 | 8,24 | 7,46 | 7,47 | -3,30% | 1.089.499,00 |
| 28.07.2026 | 8,05 | 8,05 | 7,46 | 7,73 | -3,92% | 1.061.357,00 |
| 27.07.2026 | 8,20 | 8,50 | 7,70 | 8,04 | -0,37% | 675.864,00 |
| 24.07.2026 | 8,42 | 8,45 | 8,03 | 8,07 | -3,81% | 539.265,00 |
| 23.07.2026 | 8,05 | 8,55 | 7,94 | 8,39 | 2,32% | 694.702,00 |
| 22.07.2026 | 8,32 | 8,74 | 8,15 | 8,20 | -3,07% | 592.658,00 |
| 21.07.2026 | 8,14 | 8,55 | 8,11 | 8,46 | 3,42% | 818.874,00 |
| 20.07.2026 | 8,25 | 8,50 | 8,05 | 8,18 | -0,37% | 659.671,00 |
| 17.07.2026 | 8,12 | 8,48 | 8,06 | 8,21 | -3,07% | 494.503,00 |
| 16.07.2026 | 8,69 | 8,85 | 8,32 | 8,47 | 1,56% | 748.904,00 |
| 15.07.2026 | 8,62 | 8,85 | 8,13 | 8,34 | -1,36% | 616.051,00 |
| 14.07.2026 | 8,86 | 9,08 | 8,40 | 8,46 | -4,46% | 796.950,00 |
| 13.07.2026 | 9,25 | 9,25 | 8,52 | 8,85 | -4,94% | 1.321.487,00 |
| 10.07.2026 | 9,84 | 10,13 | 9,30 | 9,31 | -4,61% | 589.377,00 |
| 09.07.2026 | 9,56 | 9,98 | 9,31 | 9,76 | 2,52% | 748.383,00 |
| 08.07.2026 | 9,54 | 9,73 | 9,13 | 9,52 | 0,32% | 1.311.456,00 |
| 07.07.2026 | 10,08 | 10,21 | 9,33 | 9,49 | -7,28% | 1.113.768,00 |
| 06.07.2026 | 10,28 | 10,68 | 10,09 | 10,24 | 0,10% | 491.594,00 |
| 02.07.2026 | 11,50 | 11,65 | 10,18 | 10,23 | -11,13% | 671.409,00 |
| 01.07.2026 | 11,82 | 11,89 | 11,30 | 11,51 | -3,80% | 350.171,00 |
| 30.06.2026 | 11,71 | 12,42 | 11,69 | 11,96 | 2,00% | 514.159,00 |
| 29.06.2026 | 11,53 | 12,04 | 11,33 | 11,73 | 2,31% | 495.365,00 |
| 26.06.2026 | 10,40 | 11,52 | 10,40 | 11,46 | 5,09% | 3.792.011,00 |
| 25.06.2026 | 11,43 | 11,61 | 10,78 | 10,91 | -3,84% | 559.642,00 |
| 24.06.2026 | 11,96 | 12,23 | 11,06 | 11,34 | -6,20% | 823.110,00 |
| 23.06.2026 | 11,71 | 12,53 | 11,50 | 12,09 | -1,39% | 361.940,00 |
| 22.06.2026 | 13,15 | 13,20 | 11,92 | 12,26 | -6,77% | 574.869,00 |
| 18.06.2026 | 12,16 | 13,40 | 12,00 | 13,15 | 7,79% | 1.359.407,00 |
| 17.06.2026 | 11,27 | 12,61 | 11,26 | 12,20 | 7,77% | 599.727,00 |
| 16.06.2026 | 12,38 | 12,63 | 11,27 | 11,32 | -6,83% | 514.147,00 |
| 15.06.2026 | 12,55 | 13,20 | 12,09 | 12,15 | 4,02% | 502.258,00 |
| 12.06.2026 | 12,36 | 12,62 | 11,60 | 11,68 | -3,47% | 322.504,00 |
| 11.06.2026 | 11,39 | 12,12 | 11,02 | 12,10 | 6,94% | 476.612,00 |
| 10.06.2026 | 11,08 | 11,72 | 10,95 | 11,32 | -0,31% | 432.539,00 |
| 09.06.2026 | 11,70 | 12,73 | 10,76 | 11,35 | -6,97% | 669.733,00 |
| 08.06.2026 | 12,31 | 12,45 | 11,75 | 12,20 | 3,74% | 484.334,00 |
| 05.06.2026 | 13,70 | 13,70 | 11,44 | 11,76 | -15,46% | 720.547,00 |
| 04.06.2026 | 13,01 | 14,35 | 12,84 | 13,91 | 2,96% | 580.090,00 |
| 03.06.2026 | 13,86 | 13,86 | 13,00 | 13,51 | -2,17% | 461.807,00 |
| 02.06.2026 | 14,21 | 14,66 | 13,71 | 13,81 | -3,02% | 525.038,00 |
| 01.06.2026 | 13,31 | 14,39 | 13,22 | 14,24 | 5,48% | 1.057.402,00 |
| 29.05.2026 | 14,76 | 14,83 | 13,27 | 13,50 | -7,79% | 834.855,00 |