Echtzeit-Aktienkurs DoubleDown Interactive Co. (ADRs)
Bid:
Ask:
Aktienkurse zur DoubleDown Interactive Co. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 9,74 | 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 | 10,58 | 10,82 | -1,28% | 13.980,00 |
| 09.05.2025 | 11,00 | 11,25 | 10,70 | 10,96 | 1,01% | 25.467,00 |
| 08.05.2025 | 10,22 | 10,85 | 10,15 | 10,85 | 9,82% | 41.580,00 |
| 07.05.2025 | 10,00 | 10,23 | 9,87 | 9,88 | 0,30% | 21.839,00 |
| 06.05.2025 | 10,17 | 10,45 | 9,84 | 9,85 | -1,50% | 33.111,00 |
| 05.05.2025 | 9,80 | 10,36 | 9,62 | 10,00 | 2,88% | 121.014,00 |
| 02.05.2025 | 9,82 | 10,44 | 9,40 | 9,72 | 1,36% | 134.396,00 |
| 01.05.2025 | 9,65 | 9,80 | 9,43 | 9,59 | 1,27% | 6.529,00 |
| 30.04.2025 | 9,45 | 9,89 | 9,25 | 9,47 | 2,49% | 14.623,00 |
| 29.04.2025 | 9,91 | 9,91 | 9,24 | 9,24 | -5,71% | 25.481,00 |
| 28.04.2025 | 9,66 | 10,06 | 9,65 | 9,80 | 0,00% | 9.062,00 |
| 25.04.2025 | 9,55 | 10,00 | 9,50 | 9,80 | -0,10% | 20.794,00 |
| 24.04.2025 | 9,90 | 10,20 | 9,79 | 9,81 | -0,10% | 9.536,00 |
| 23.04.2025 | 10,05 | 10,14 | 9,78 | 9,82 | -0,30% | 16.713,00 |
| 22.04.2025 | 9,92 | 10,01 | 9,83 | 9,85 | 0,82% | 5.724,00 |
| 21.04.2025 | 9,85 | 9,92 | 9,71 | 9,77 | -0,81% | 6.079,00 |
| 17.04.2025 | 10,25 | 10,25 | 9,85 | 9,85 | -3,15% | 22.833,00 |
| 16.04.2025 | 9,98 | 10,25 | 9,93 | 10,17 | 0,30% | 8.833,00 |
| 15.04.2025 | 9,77 | 10,20 | 9,58 | 10,14 | 2,74% | 9.210,00 |
| 14.04.2025 | 9,90 | 9,90 | 9,77 | 9,87 | 0,66% | 8.983,00 |
| 11.04.2025 | 8,88 | 10,10 | 8,88 | 9,81 | -0,66% | 9.146,00 |
| 10.04.2025 | 9,94 | 10,05 | 9,38 | 9,87 | 1,33% | 26.637,00 |
| 09.04.2025 | 9,00 | 10,13 | 9,00 | 9,74 | 7,39% | 26.199,00 |
| 08.04.2025 | 9,27 | 9,69 | 8,88 | 9,07 | -1,73% | 84.011,00 |
| 07.04.2025 | 9,10 | 9,46 | 8,90 | 9,23 | -2,43% | 32.456,00 |
| 04.04.2025 | 9,50 | 9,74 | 9,15 | 9,46 | -2,77% | 33.041,00 |
| 03.04.2025 | 9,98 | 9,98 | 9,40 | 9,73 | -2,70% | 40.168,00 |
| 02.04.2025 | 10,01 | 10,13 | 9,90 | 10,00 | 0,81% | 6.430,00 |
| 01.04.2025 | 9,85 | 10,03 | 9,81 | 9,92 | 0,20% | 4.466,00 |
| 31.03.2025 | 9,75 | 9,99 | 9,56 | 9,90 | 0,71% | 30.891,00 |
| 28.03.2025 | 10,17 | 10,17 | 9,78 | 9,83 | -1,31% | 4.932,00 |
| 27.03.2025 | 9,72 | 9,96 | 9,51 | 9,96 | 2,47% | 10.390,00 |
| 26.03.2025 | 10,15 | 10,26 | 9,72 | 9,72 | -5,08% | 27.294,00 |
| 25.03.2025 | 9,98 | 10,24 | 9,92 | 10,24 | 2,61% | 12.959,00 |
| 24.03.2025 | 10,08 | 10,24 | 9,97 | 9,98 | -0,70% | 27.695,00 |
| 21.03.2025 | 9,95 | 10,09 | 9,88 | 10,05 | 2,45% | 42.877,00 |
| 20.03.2025 | 10,08 | 10,08 | 9,80 | 9,81 | -2,68% | 7.672,00 |
| 19.03.2025 | 10,05 | 10,16 | 9,90 | 10,08 | -0,25% | 31.736,00 |
| 18.03.2025 | 10,23 | 10,35 | 10,06 | 10,11 | -0,54% | 40.307,00 |
| 17.03.2025 | 9,64 | 10,21 | 9,64 | 10,16 | 5,28% | 19.794,00 |
| 14.03.2025 | 9,52 | 9,76 | 9,39 | 9,65 | 0,68% | 13.012,00 |
| 13.03.2025 | 9,86 | 9,87 | 9,52 | 9,59 | -1,69% | 9.670,00 |
| 12.03.2025 | 9,77 | 9,86 | 9,52 | 9,75 | 0,31% | 20.726,00 |
| 11.03.2025 | 9,49 | 9,80 | 9,06 | 9,72 | 2,80% | 24.268,00 |
| 10.03.2025 | 9,73 | 9,73 | 9,06 | 9,46 | -2,93% | 52.578,00 |
| 07.03.2025 | 9,72 | 9,84 | 9,70 | 9,74 | -2,90% | 20.583,00 |
| 06.03.2025 | 9,83 | 10,03 | 9,70 | 10,03 | 2,57% | 7.515,00 |
| 05.03.2025 | 9,81 | 9,93 | 9,75 | 9,78 | -0,10% | 9.071,00 |
| 04.03.2025 | 9,73 | 9,96 | 9,70 | 9,79 | 0,10% | 12.054,00 |
| 03.03.2025 | 9,95 | 10,02 | 9,70 | 9,78 | -1,81% | 77.054,00 |
| 28.02.2025 | 9,93 | 10,06 | 9,78 | 9,96 | -1,92% | 29.901,00 |
| 27.02.2025 | 9,82 | 10,24 | 9,82 | 10,16 | 3,41% | 57.829,00 |
| 26.02.2025 | 10,05 | 10,24 | 9,80 | 9,82 | -2,48% | 33.275,00 |
| 25.02.2025 | 10,09 | 10,28 | 10,00 | 10,07 | 2,86% | 24.503,00 |
| 24.02.2025 | 9,95 | 9,98 | 9,75 | 9,79 | -1,71% | 55.455,00 |
| 21.02.2025 | 9,99 | 10,11 | 9,83 | 9,96 | -0,20% | 44.309,00 |
| 20.02.2025 | 10,12 | 10,12 | 9,92 | 9,98 | -0,99% | 14.133,00 |
| 19.02.2025 | 9,94 | 10,13 | 9,91 | 10,08 | 1,41% | 38.799,00 |
| 18.02.2025 | 10,16 | 10,16 | 9,75 | 9,94 | -2,17% | 139.791,00 |
| 14.02.2025 | 10,04 | 10,34 | 9,91 | 10,16 | 1,20% | 46.987,00 |
| 13.02.2025 | 10,01 | 10,22 | 9,75 | 10,04 | 0,30% | 68.718,00 |
| 12.02.2025 | 10,58 | 10,90 | 9,91 | 10,01 | -7,31% | 64.056,00 |
| 11.02.2025 | 10,59 | 11,00 | 10,54 | 10,80 | 2,56% | 55.313,00 |
| 10.02.2025 | 10,52 | 10,82 | 10,36 | 10,53 | -1,13% | 36.908,00 |
| 07.02.2025 | 10,41 | 10,99 | 10,41 | 10,65 | 2,40% | 29.515,00 |