8,660$
0,12%
Echtzeit-Aktienkurs DoubleDown Interactive Co. (ADRs)
Bid:
Ask:
Aktienkurse zur DoubleDown Interactive Co. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 8,65 | 8,66 | 8,65 | 8,66 | 0,12% | 31.979,00 |
| 06.11.2025 | 8,78 | 8,78 | 8,65 | 8,65 | -1,59% | 13.805,00 |
| 05.11.2025 | 8,72 | 8,80 | 8,68 | 8,79 | 0,46% | 27.020,00 |
| 04.11.2025 | 8,82 | 8,82 | 8,69 | 8,75 | -1,35% | 26.804,00 |
| 03.11.2025 | 8,90 | 9,07 | 8,84 | 8,87 | -0,34% | 15.328,00 |
| 31.10.2025 | 8,83 | 9,04 | 8,83 | 8,90 | 0,00% | 16.751,00 |
| 30.10.2025 | 9,02 | 9,21 | 8,88 | 8,90 | -2,09% | 25.413,00 |
| 29.10.2025 | 9,15 | 9,34 | 9,03 | 9,09 | -0,33% | 20.349,00 |
| 28.10.2025 | 9,21 | 9,22 | 9,01 | 9,12 | -0,44% | 18.797,00 |
| 27.10.2025 | 8,80 | 9,22 | 8,80 | 9,16 | 3,74% | 27.159,00 |
| 24.10.2025 | 9,07 | 9,25 | 8,79 | 8,83 | -2,65% | 36.538,00 |
| 23.10.2025 | 8,92 | 9,24 | 8,81 | 9,07 | 2,72% | 63.744,00 |
| 22.10.2025 | 8,83 | 9,23 | 8,83 | 8,83 | 0,00% | 38.538,00 |
| 21.10.2025 | 8,91 | 9,00 | 8,81 | 8,83 | 0,34% | 42.941,00 |
| 20.10.2025 | 8,81 | 8,95 | 8,73 | 8,80 | 0,34% | 19.057,00 |
| 17.10.2025 | 8,81 | 8,87 | 8,76 | 8,77 | -0,45% | 32.047,00 |
| 16.10.2025 | 9,09 | 9,09 | 8,72 | 8,81 | -1,45% | 60.682,00 |
| 15.10.2025 | 8,89 | 9,05 | 8,89 | 8,94 | 0,68% | 20.960,00 |
| 14.10.2025 | 8,98 | 8,98 | 8,84 | 8,88 | -0,56% | 12.490,00 |
| 13.10.2025 | 8,87 | 9,00 | 8,87 | 8,93 | 0,68% | 16.223,00 |
| 10.10.2025 | 8,98 | 9,15 | 8,86 | 8,87 | -1,00% | 42.442,00 |
| 09.10.2025 | 8,85 | 9,05 | 8,80 | 8,96 | 1,01% | 32.153,00 |
| 08.10.2025 | 9,10 | 9,22 | 8,81 | 8,87 | -2,63% | 55.363,00 |
| 07.10.2025 | 9,27 | 9,27 | 9,10 | 9,11 | -1,41% | 61.454,00 |
| 06.10.2025 | 9,18 | 9,35 | 9,15 | 9,24 | 0,76% | 33.413,00 |
| 03.10.2025 | 9,31 | 9,32 | 9,15 | 9,17 | -1,61% | 18.015,00 |
| 02.10.2025 | 9,31 | 9,36 | 9,23 | 9,32 | -0,32% | 24.280,00 |
| 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% | 35.867,00 |
| 29.09.2025 | 9,35 | 9,37 | 9,28 | 9,31 | -0,11% | 41.311,00 |
| 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% | 50.969,00 |
| 24.09.2025 | 9,39 | 9,40 | 9,30 | 9,35 | 0,11% | 19.686,00 |
| 23.09.2025 | 9,53 | 9,53 | 9,26 | 9,34 | -0,64% | 45.579,00 |
| 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 | 0,53% | 66.492,00 |
| 18.09.2025 | 9,38 | 9,59 | 9,25 | 9,42 | 0,21% | 70.420,00 |
| 17.09.2025 | 9,30 | 9,50 | 9,30 | 9,40 | 0,64% | 55.345,00 |
| 16.09.2025 | 9,35 | 9,38 | 9,29 | 9,34 | 0,00% | 35.962,00 |
| 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% | 55.192,00 |
| 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% | 92.167,00 |
| 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% | 30.634,00 |
| 27.08.2025 | 9,54 | 9,54 | 9,43 | 9,48 | -0,21% | 23.103,00 |
| 26.08.2025 | 9,30 | 9,56 | 9,24 | 9,50 | 0,74% | 83.016,00 |
| 25.08.2025 | 9,33 | 9,55 | 9,26 | 9,43 | 2,84% | 54.466,00 |
| 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% | 14.015,00 |
| 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% | 46.391,00 |
| 18.08.2025 | 9,49 | 9,52 | 9,30 | 9,47 | 0,00% | 62.962,00 |
| 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% | 100.819,00 |
| 13.08.2025 | 9,26 | 9,49 | 9,11 | 9,39 | -1,37% | 91.008,00 |
| 12.08.2025 | 9,49 | 9,75 | 9,42 | 9,52 | 0,21% | 192.083,00 |
| 11.08.2025 | 9,44 | 9,70 | 9,43 | 9,50 | 1,93% | 114.957,00 |
| 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% | 13.811,00 |
| 06.08.2025 | 9,48 | 9,48 | 9,36 | 9,42 | 0,64% | 21.975,00 |
| 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% | 35.027,00 |
| 01.08.2025 | 9,61 | 9,61 | 9,12 | 9,21 | -4,56% | 40.406,00 |
| 31.07.2025 | 9,60 | 9,70 | 9,45 | 9,65 | -0,57% | 36.946,00 |
| 30.07.2025 | 9,70 | 9,74 | 9,50 | 9,71 | 1,15% | 42.898,00 |
| 29.07.2025 | 9,70 | 9,76 | 9,58 | 9,60 | -0,98% | 79.689,00 |
| 28.07.2025 | 9,80 | 9,90 | 9,51 | 9,69 | -0,51% | 63.201,00 |
| 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% | 38.494,00 |
| 23.07.2025 | 9,80 | 9,90 | 9,62 | 9,64 | -1,13% | 72.794,00 |
| 22.07.2025 | 9,94 | 9,98 | 9,70 | 9,75 | -1,42% | 20.559,00 |
| 21.07.2025 | 9,79 | 10,07 | 9,76 | 9,89 | 1,02% | 15.868,00 |
| 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% | 70.340,00 |
| 16.07.2025 | 10,10 | 10,23 | 10,06 | 10,20 | 0,89% | 40.392,00 |
| 15.07.2025 | 10,17 | 10,17 | 10,02 | 10,11 | -0,59% | 18.416,00 |
| 14.07.2025 | 10,19 | 10,20 | 10,01 | 10,17 | 0,69% | 66.494,00 |
| 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% | 60.635,00 |
| 09.07.2025 | 9,82 | 10,09 | 9,82 | 9,95 | 1,74% | 101.441,00 |
| 08.07.2025 | 9,71 | 9,84 | 9,65 | 9,78 | 0,72% | 77.932,00 |
| 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% | 71.696,00 |
| 01.07.2025 | 9,58 | 9,58 | 9,41 | 9,53 | -0,42% | 41.154,00 |
| 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% | 23.085,00 |
| 25.06.2025 | 9,55 | 9,75 | 9,41 | 9,47 | -0,84% | 69.892,00 |
| 24.06.2025 | 9,27 | 9,55 | 9,20 | 9,55 | 5,52% | 144.603,00 |
| 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 |