Echtzeit-Aktienkurs DoubleDown Interactive Co. (ADRs)
Bid:
Ask:
Aktienkurse zur DoubleDown Interactive Co. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,76 | 11,85 | 11,67 | 11,70 | -0,34% | 166.855,00 |
| 28.05.2026 | 11,84 | 11,88 | 11,65 | 11,74 | -1,01% | 207.979,00 |
| 27.05.2026 | 11,69 | 11,89 | 11,69 | 11,86 | -0,17% | 41.527,00 |
| 26.05.2026 | 11,97 | 12,01 | 11,77 | 11,88 | -0,75% | 50.303,00 |
| 22.05.2026 | 12,12 | 12,14 | 11,83 | 11,97 | -1,16% | 172.471,00 |
| 21.05.2026 | 12,18 | 12,35 | 12,11 | 12,11 | -0,25% | 97.360,00 |
| 20.05.2026 | 12,05 | 12,31 | 12,05 | 12,14 | 0,17% | 114.750,00 |
| 19.05.2026 | 12,25 | 12,25 | 12,06 | 12,12 | -1,06% | 51.207,00 |
| 18.05.2026 | 12,17 | 12,33 | 12,05 | 12,25 | 2,08% | 161.508,00 |
| 15.05.2026 | 11,80 | 12,10 | 11,75 | 12,00 | 2,21% | 125.037,00 |
| 14.05.2026 | 11,73 | 11,90 | 11,55 | 11,74 | -0,51% | 56.606,00 |
| 13.05.2026 | 11,89 | 11,90 | 11,57 | 11,80 | 2,16% | 391.470,00 |
| 12.05.2026 | 11,60 | 11,71 | 11,50 | 11,55 | -0,77% | 135.707,00 |
| 11.05.2026 | 11,57 | 11,71 | 11,30 | 11,64 | 0,34% | 254.732,00 |
| 08.05.2026 | 11,30 | 11,71 | 11,26 | 11,60 | 4,32% | 498.819,00 |
| 07.05.2026 | 11,00 | 11,14 | 10,94 | 11,12 | 1,55% | 209.053,00 |
| 06.05.2026 | 10,95 | 10,98 | 10,92 | 10,95 | 0,00% | 223.129,00 |
| 05.05.2026 | 11,06 | 11,06 | 10,88 | 10,95 | -0,45% | 256.547,00 |
| 04.05.2026 | 10,98 | 11,07 | 10,81 | 11,00 | 0,09% | 220.118,00 |
| 01.05.2026 | 10,89 | 10,99 | 10,87 | 10,99 | 0,92% | 171.787,00 |
| 30.04.2026 | 10,85 | 10,94 | 10,80 | 10,89 | -0,09% | 141.784,00 |
| 29.04.2026 | 10,90 | 10,96 | 10,75 | 10,90 | -0,82% | 411.812,00 |
| 28.04.2026 | 10,75 | 11,08 | 10,71 | 10,99 | 19,59% | 1.373.880,00 |
| 27.04.2026 | 9,64 | 9,85 | 9,08 | 9,19 | 2,68% | 413.999,00 |
| 24.04.2026 | 8,93 | 9,09 | 8,93 | 8,95 | 1,88% | 228.352,00 |
| 23.04.2026 | 8,96 | 9,04 | 8,75 | 8,79 | 0,06% | 84.018,00 |
| 22.04.2026 | 8,91 | 9,00 | 8,66 | 8,78 | -0,57% | 31.273,00 |
| 21.04.2026 | 8,96 | 8,96 | 8,77 | 8,83 | -0,56% | 15.046,00 |
| 20.04.2026 | 8,71 | 8,98 | 8,62 | 8,88 | 1,83% | 41.619,00 |
| 17.04.2026 | 8,88 | 9,06 | 8,67 | 8,72 | -1,13% | 56.210,00 |
| 16.04.2026 | 8,83 | 8,89 | 8,76 | 8,82 | -0,11% | 17.244,00 |
| 15.04.2026 | 8,90 | 8,90 | 8,82 | 8,83 | 0,00% | 10.485,00 |
| 14.04.2026 | 8,90 | 8,98 | 8,79 | 8,83 | -0,67% | 21.349,00 |
| 13.04.2026 | 8,67 | 8,92 | 8,67 | 8,89 | 3,25% | 26.595,00 |
| 10.04.2026 | 8,84 | 8,84 | 8,56 | 8,61 | -1,82% | 16.883,00 |
| 09.04.2026 | 8,88 | 8,97 | 8,67 | 8,77 | -1,90% | 20.822,00 |
| 08.04.2026 | 9,05 | 9,10 | 8,88 | 8,94 | -0,11% | 15.623,00 |
| 07.04.2026 | 8,91 | 9,02 | 8,71 | 8,95 | 0,45% | 55.205,00 |
| 06.04.2026 | 8,90 | 9,03 | 8,61 | 8,91 | 0,34% | 90.181,00 |
| 02.04.2026 | 8,70 | 8,92 | 8,70 | 8,88 | 1,14% | 29.800,00 |
| 01.04.2026 | 8,52 | 8,83 | 8,49 | 8,78 | 3,91% | 53.517,00 |
| 31.03.2026 | 8,48 | 8,56 | 8,29 | 8,45 | 0,06% | 24.935,00 |
| 30.03.2026 | 8,48 | 8,58 | 8,32 | 8,45 | -0,30% | 36.915,00 |
| 27.03.2026 | 8,66 | 8,69 | 8,41 | 8,47 | -2,64% | 69.184,00 |
| 26.03.2026 | 8,60 | 8,74 | 8,57 | 8,70 | 1,52% | 13.121,00 |
| 25.03.2026 | 8,40 | 8,63 | 8,40 | 8,57 | 2,39% | 12.771,00 |
| 24.03.2026 | 8,69 | 8,69 | 8,35 | 8,37 | -1,53% | 34.846,00 |
| 23.03.2026 | 8,51 | 8,60 | 8,38 | 8,50 | 1,74% | 11.845,00 |
| 20.03.2026 | 8,50 | 8,58 | 8,29 | 8,36 | -1,59% | 46.523,00 |
| 19.03.2026 | 8,68 | 8,68 | 8,49 | 8,49 | -1,96% | 20.352,00 |
| 18.03.2026 | 8,79 | 8,85 | 8,65 | 8,66 | -1,48% | 24.627,00 |
| 17.03.2026 | 8,66 | 9,05 | 8,65 | 8,79 | 2,93% | 21.160,00 |
| 16.03.2026 | 8,77 | 8,89 | 8,43 | 8,54 | -2,62% | 107.741,00 |
| 13.03.2026 | 8,85 | 8,85 | 8,69 | 8,77 | -0,85% | 27.512,00 |
| 12.03.2026 | 8,73 | 9,25 | 8,68 | 8,85 | -1,39% | 36.171,00 |
| 11.03.2026 | 8,99 | 9,35 | 8,88 | 8,97 | 0,11% | 37.325,00 |
| 10.03.2026 | 8,88 | 9,15 | 8,75 | 8,96 | 1,01% | 52.298,00 |
| 09.03.2026 | 8,87 | 8,92 | 8,57 | 8,87 | -1,00% | 54.693,00 |
| 06.03.2026 | 9,25 | 9,25 | 8,93 | 8,96 | -3,45% | 39.827,00 |
| 05.03.2026 | 9,18 | 9,33 | 9,05 | 9,28 | 1,53% | 90.847,00 |
| 04.03.2026 | 9,04 | 9,26 | 8,84 | 9,14 | 1,11% | 62.572,00 |
| 03.03.2026 | 9,07 | 9,12 | 8,84 | 9,04 | -1,42% | 118.851,00 |
| 02.03.2026 | 9,08 | 9,20 | 8,87 | 9,17 | 0,33% | 66.936,00 |
| 27.02.2026 | 9,02 | 9,18 | 8,90 | 9,14 | 1,11% | 43.577,00 |
| 26.02.2026 | 8,84 | 9,09 | 8,84 | 9,04 | 2,38% | 93.470,00 |
| 25.02.2026 | 8,67 | 8,85 | 8,66 | 8,83 | 1,96% | 29.410,00 |
| 24.02.2026 | 8,60 | 8,83 | 8,60 | 8,66 | 0,70% | 34.914,00 |
| 23.02.2026 | 8,83 | 8,90 | 8,60 | 8,60 | -2,49% | 57.932,00 |
| 20.02.2026 | 8,77 | 8,91 | 8,70 | 8,82 | 0,23% | 33.115,00 |
| 19.02.2026 | 8,79 | 8,89 | 8,70 | 8,80 | -1,23% | 72.321,00 |
| 18.02.2026 | 8,61 | 9,03 | 8,61 | 8,91 | 3,24% | 117.147,00 |
| 17.02.2026 | 8,71 | 8,82 | 8,50 | 8,63 | -1,37% | 92.789,00 |
| 13.02.2026 | 8,63 | 8,94 | 8,61 | 8,75 | 0,69% | 110.011,00 |
| 12.02.2026 | 8,45 | 8,95 | 8,40 | 8,69 | 2,84% | 122.202,00 |
| 11.02.2026 | 8,75 | 8,82 | 8,39 | 8,45 | -2,31% | 105.191,00 |
| 10.02.2026 | 8,80 | 8,93 | 8,65 | 8,65 | -1,37% | 79.734,00 |
| 09.02.2026 | 8,54 | 8,99 | 8,53 | 8,77 | 2,33% | 131.875,00 |
| 06.02.2026 | 8,45 | 8,64 | 8,39 | 8,57 | 1,66% | 35.389,00 |
| 05.02.2026 | 8,64 | 8,90 | 8,34 | 8,43 | -3,44% | 71.009,00 |
| 04.02.2026 | 8,59 | 8,95 | 8,54 | 8,73 | 1,87% | 58.347,00 |
| 03.02.2026 | 8,78 | 8,80 | 8,56 | 8,57 | -2,72% | 53.098,00 |
| 02.02.2026 | 8,43 | 8,97 | 8,37 | 8,81 | 4,14% | 156.619,00 |
| 30.01.2026 | 8,72 | 8,89 | 8,45 | 8,46 | -3,86% | 85.092,00 |
| 29.01.2026 | 8,91 | 8,99 | 8,68 | 8,80 | -0,68% | 14.010,00 |
| 28.01.2026 | 8,80 | 9,00 | 8,70 | 8,86 | 0,91% | 41.764,00 |
| 27.01.2026 | 9,00 | 9,00 | 8,74 | 8,78 | -2,17% | 25.957,00 |
| 26.01.2026 | 8,95 | 9,00 | 8,88 | 8,98 | 0,79% | 41.073,00 |
| 23.01.2026 | 8,89 | 8,95 | 8,83 | 8,91 | 0,28% | 14.517,00 |
| 22.01.2026 | 8,83 | 9,10 | 8,82 | 8,88 | 0,57% | 97.989,00 |
| 21.01.2026 | 8,72 | 8,90 | 8,64 | 8,83 | 1,26% | 67.343,00 |
| 20.01.2026 | 8,68 | 8,97 | 8,59 | 8,72 | -0,91% | 84.831,00 |
| 16.01.2026 | 9,00 | 9,10 | 8,77 | 8,80 | -1,12% | 77.141,00 |
| 15.01.2026 | 8,96 | 9,05 | 8,86 | 8,90 | -0,67% | 36.704,00 |
| 14.01.2026 | 9,09 | 9,09 | 8,81 | 8,96 | -1,43% | 26.814,00 |
| 13.01.2026 | 9,13 | 9,18 | 9,02 | 9,09 | 0,06% | 59.923,00 |
| 12.01.2026 | 8,97 | 9,19 | 8,85 | 9,09 | 0,83% | 102.139,00 |
| 09.01.2026 | 8,85 | 9,04 | 8,85 | 9,01 | 1,52% | 76.541,00 |
| 08.01.2026 | 8,73 | 8,99 | 8,73 | 8,88 | 1,43% | 14.485,00 |
| 07.01.2026 | 9,00 | 9,01 | 8,75 | 8,75 | -1,91% | 80.660,00 |
| 06.01.2026 | 9,06 | 9,10 | 8,90 | 8,92 | -1,00% | 73.824,00 |