Echtzeit-Aktienkurs DoubleDown Interactive Co Ltd
Bid:
Ask:
Aktienkurse zur DoubleDown Interactive Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 9,35 | 9,45 | 9,26 | 9,35 | 0,11% | 43.362,00 |
| 30.09.2025 | 9,30 | 9,37 | 9,25 | 9,34 | 0,32% | 35.870,00 |
| 29.09.2025 | 9,35 | 9,37 | 9,28 | 9,31 | -0,11% | 41.414,00 |
| 26.09.2025 | 9,31 | 9,38 | 9,24 | 9,32 | -0,21% | 57.546,00 |
| 25.09.2025 | 9,31 | 9,37 | 9,29 | 9,34 | -0,11% | 50.970,00 |
| 24.09.2025 | 9,39 | 9,40 | 9,30 | 9,35 | 0,11% | 19.691,00 |
| 23.09.2025 | 9,53 | 9,53 | 9,26 | 9,34 | -0,64% | 45.830,00 |
| 22.09.2025 | 9,50 | 9,50 | 9,37 | 9,40 | -0,74% | 64.716,00 |
| 19.09.2025 | 9,52 | 9,52 | 9,38 | 9,47 | 0,11% | 66.492,00 |
| 18.09.2025 | 9,38 | 9,59 | 9,25 | 9,46 | 1,61% | 70.420,00 |
| 17.09.2025 | 9,30 | 9,50 | 9,30 | 9,31 | -0,32% | 55.365,00 |
| 16.09.2025 | 9,35 | 9,38 | 9,29 | 9,34 | 0,00% | 36.040,00 |
| 15.09.2025 | 9,30 | 9,37 | 9,20 | 9,34 | 0,76% | 27.139,00 |
| 12.09.2025 | 9,30 | 9,35 | 9,23 | 9,27 | -0,43% | 60.576,00 |
| 11.09.2025 | 9,45 | 9,45 | 9,28 | 9,31 | -0,96% | 71.859,00 |
| 10.09.2025 | 9,67 | 9,67 | 9,38 | 9,40 | -1,47% | 21.906,00 |
| 09.09.2025 | 9,54 | 9,74 | 9,50 | 9,54 | 0,10% | 74.478,00 |
| 08.09.2025 | 9,58 | 9,58 | 9,37 | 9,53 | -0,21% | 41.954,00 |
| 05.09.2025 | 9,72 | 9,72 | 9,46 | 9,55 | -0,93% | 31.951,00 |
| 04.09.2025 | 9,78 | 9,78 | 9,60 | 9,64 | -0,41% | 55.226,00 |
| 03.09.2025 | 9,72 | 9,82 | 9,65 | 9,68 | -0,21% | 31.071,00 |
| 02.09.2025 | 9,65 | 10,14 | 9,60 | 9,70 | 0,52% | 92.168,00 |
| 29.08.2025 | 9,49 | 9,68 | 9,38 | 9,65 | 2,22% | 36.195,00 |
| 28.08.2025 | 9,55 | 9,55 | 9,34 | 9,44 | -0,42% | 30.666,00 |
| 27.08.2025 | 9,54 | 9,54 | 9,43 | 9,48 | -0,21% | 23.128,00 |
| 26.08.2025 | 9,30 | 9,56 | 9,24 | 9,50 | 0,74% | 83.022,00 |
| 25.08.2025 | 9,33 | 9,55 | 9,26 | 9,43 | 2,84% | 54.475,00 |
| 22.08.2025 | 9,27 | 9,40 | 9,15 | 9,17 | -1,29% | 109.740,00 |
| 21.08.2025 | 9,38 | 9,38 | 9,25 | 9,29 | 0,11% | 14.215,00 |
| 20.08.2025 | 9,25 | 9,40 | 9,25 | 9,28 | -0,11% | 11.322,00 |
| 19.08.2025 | 9,38 | 9,70 | 9,29 | 9,29 | -1,90% | 46.421,00 |
| 18.08.2025 | 9,49 | 9,52 | 9,30 | 9,47 | 0,00% | 62.969,00 |
| 15.08.2025 | 9,70 | 9,70 | 9,32 | 9,47 | -2,07% | 40.333,00 |
| 14.08.2025 | 9,42 | 9,72 | 9,38 | 9,67 | 2,98% | 100.884,00 |
| 13.08.2025 | 9,26 | 9,49 | 9,11 | 9,39 | -1,37% | 91.384,00 |
| 12.08.2025 | 9,49 | 9,75 | 9,42 | 9,52 | 0,21% | 197.793,00 |
| 11.08.2025 | 9,44 | 9,70 | 9,43 | 9,50 | 1,93% | 114.958,00 |
| 08.08.2025 | 9,40 | 9,47 | 9,32 | 9,32 | 0,00% | 13.057,00 |
| 07.08.2025 | 9,51 | 9,53 | 9,31 | 9,32 | -1,06% | 14.138,00 |
| 06.08.2025 | 9,48 | 9,48 | 9,36 | 9,42 | 0,64% | 22.135,00 |
| 05.08.2025 | 9,30 | 9,50 | 9,30 | 9,36 | 0,11% | 35.317,00 |
| 04.08.2025 | 9,23 | 9,66 | 9,23 | 9,35 | 1,52% | 35.064,00 |
| 01.08.2025 | 9,61 | 9,61 | 9,12 | 9,21 | -3,15% | 40.406,00 |
| 31.07.2025 | 9,60 | 9,77 | 9,45 | 9,51 | -1,96% | 36.946,00 |
| 30.07.2025 | 9,70 | 9,74 | 9,50 | 9,70 | 0,83% | 44.511,00 |
| 29.07.2025 | 9,70 | 9,76 | 9,58 | 9,62 | -0,72% | 79.689,00 |
| 28.07.2025 | 9,80 | 9,90 | 9,51 | 9,69 | -0,51% | 63.228,00 |
| 25.07.2025 | 9,76 | 9,76 | 9,60 | 9,74 | 0,41% | 20.209,00 |
| 24.07.2025 | 9,78 | 9,90 | 9,63 | 9,70 | 0,62% | 38.495,00 |
| 23.07.2025 | 9,80 | 9,90 | 9,62 | 9,64 | -1,13% | 72.813,00 |
| 22.07.2025 | 9,94 | 9,98 | 9,70 | 9,75 | -1,42% | 20.564,00 |
| 21.07.2025 | 9,79 | 10,07 | 9,76 | 9,89 | 1,02% | 16.669,00 |
| 18.07.2025 | 9,90 | 9,94 | 9,65 | 9,79 | -1,51% | 109.870,00 |
| 17.07.2025 | 10,25 | 10,30 | 9,85 | 9,94 | -2,55% | 70.366,00 |
| 16.07.2025 | 10,10 | 10,23 | 10,06 | 10,20 | 0,89% | 40.393,00 |
| 15.07.2025 | 10,17 | 10,17 | 10,02 | 10,11 | -0,59% | 18.531,00 |
| 14.07.2025 | 10,19 | 10,20 | 10,01 | 10,17 | 0,69% | 66.863,00 |
| 11.07.2025 | 10,02 | 10,10 | 9,89 | 10,10 | 0,20% | 35.288,00 |
| 10.07.2025 | 9,91 | 10,14 | 9,81 | 10,08 | 1,31% | 60.646,00 |
| 09.07.2025 | 9,82 | 10,09 | 9,82 | 9,95 | 1,74% | 101.956,00 |
| 08.07.2025 | 9,71 | 9,84 | 9,65 | 9,78 | 0,72% | 78.433,00 |
| 07.07.2025 | 9,74 | 9,79 | 9,64 | 9,71 | -0,21% | 42.259,00 |
| 03.07.2025 | 9,60 | 9,75 | 9,58 | 9,73 | 1,35% | 23.421,00 |
| 02.07.2025 | 9,50 | 9,66 | 9,42 | 9,60 | 0,73% | 71.697,00 |
| 01.07.2025 | 9,58 | 9,58 | 9,41 | 9,53 | -0,42% | 41.235,00 |
| 30.06.2025 | 9,72 | 9,84 | 9,41 | 9,57 | 0,00% | 43.459,00 |
| 27.06.2025 | 9,52 | 9,70 | 9,46 | 9,57 | 0,63% | 130.086,00 |
| 26.06.2025 | 9,49 | 9,53 | 9,37 | 9,51 | 0,42% | 23.090,00 |
| 25.06.2025 | 9,55 | 9,75 | 9,41 | 9,47 | -0,84% | 70.159,00 |
| 24.06.2025 | 9,27 | 9,55 | 9,20 | 9,55 | 5,52% | 144.625,00 |
| 23.06.2025 | 9,15 | 9,15 | 8,80 | 9,05 | 1,69% | 86.558,00 |
| 20.06.2025 | 8,78 | 9,00 | 8,77 | 8,90 | 1,48% | 70.203,00 |
| 18.06.2025 | 8,97 | 8,99 | 8,52 | 8,77 | -1,41% | 80.389,00 |
| 17.06.2025 | 9,12 | 9,30 | 8,77 | 8,90 | -2,47% | 71.815,00 |
| 16.06.2025 | 9,02 | 9,43 | 8,95 | 9,12 | 3,75% | 192.932,00 |
| 13.06.2025 | 8,35 | 9,10 | 8,35 | 8,79 | 7,85% | 397.221,00 |
| 12.06.2025 | 9,33 | 9,50 | 8,09 | 8,15 | -23,69% | 1.200.840,00 |
| 11.06.2025 | 10,69 | 10,90 | 10,43 | 10,68 | 0,85% | 14.199,00 |
| 10.06.2025 | 10,53 | 10,59 | 10,50 | 10,59 | 0,67% | 8.269,00 |
| 09.06.2025 | 10,51 | 10,57 | 10,34 | 10,52 | 0,29% | 6.600,00 |
| 06.06.2025 | 10,40 | 10,49 | 10,26 | 10,49 | 0,87% | 3.702,00 |
| 05.06.2025 | 10,44 | 10,55 | 10,34 | 10,40 | -0,86% | 15.723,00 |
| 04.06.2025 | 10,49 | 10,90 | 10,29 | 10,49 | 2,04% | 24.113,00 |
| 03.06.2025 | 10,13 | 10,36 | 10,00 | 10,28 | 3,01% | 12.185,00 |
| 02.06.2025 | 9,98 | 10,09 | 9,86 | 9,98 | 0,20% | 18.528,00 |
| 30.05.2025 | 9,95 | 9,96 | 9,83 | 9,96 | -0,20% | 3.631,00 |
| 29.05.2025 | 9,89 | 10,00 | 9,89 | 9,98 | 1,63% | 10.901,00 |
| 28.05.2025 | 9,95 | 9,96 | 9,82 | 9,82 | -0,81% | 8.008,00 |
| 27.05.2025 | 9,97 | 10,15 | 9,90 | 9,90 | -1,98% | 22.516,00 |
| 23.05.2025 | 9,94 | 10,15 | 9,81 | 10,10 | 2,64% | 10.174,00 |
| 22.05.2025 | 9,80 | 9,88 | 9,80 | 9,84 | 0,31% | 4.523,00 |
| 21.05.2025 | 10,50 | 10,50 | 9,80 | 9,81 | -1,51% | 5.778,00 |
| 20.05.2025 | 10,00 | 10,00 | 9,80 | 9,96 | 0,71% | 8.467,00 |
| 19.05.2025 | 10,09 | 10,09 | 9,80 | 9,89 | -1,59% | 15.241,00 |
| 16.05.2025 | 10,00 | 10,25 | 9,80 | 10,05 | -0,99% | 20.724,00 |
| 15.05.2025 | 10,08 | 10,20 | 9,73 | 10,15 | 2,11% | 40.268,00 |
| 14.05.2025 | 9,90 | 10,80 | 9,60 | 9,94 | -2,55% | 60.252,00 |
| 13.05.2025 | 10,81 | 10,84 | 10,01 | 10,20 | -5,73% | 114.025,00 |
| 12.05.2025 | 11,14 | 11,14 | 10,57 | 10,82 | -1,28% | 13.980,00 |
| 09.05.2025 | 11,00 | 11,25 | 10,70 | 10,96 | 1,01% | 25.467,00 |