13,750$
-0,94%
Echtzeit-Aktienkurs DoubleDown Interactive Co. (ADRs)
Bid:
Ask:
Aktienkurse zur DoubleDown Interactive Co. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 13,89 | 13,99 | 13,74 | 13,84 | -0,29% | 106.709,00 |
| 19.10.2026 | 13,94 | 13,97 | 13,79 | 13,88 | 0,58% | 101.989,00 |
| 16.10.2026 | 14,18 | 14,30 | 13,77 | 13,80 | 0,44% | 205.197,00 |
| 15.10.2026 | 13,64 | 13,85 | 13,64 | 13,74 | 0,66% | 47.860,00 |
| 14.10.2026 | 13,64 | 13,74 | 13,55 | 13,65 | 0,00% | 402.468,00 |
| 13.10.2026 | 13,75 | 13,90 | 13,65 | 13,65 | -0,66% | 88.106,00 |
| 12.10.2026 | 13,71 | 13,79 | 13,63 | 13,74 | 0,66% | 87.322,00 |
| 09.10.2026 | 13,61 | 13,80 | 13,61 | 13,65 | 0,59% | 52.762,00 |
| 08.10.2026 | 13,51 | 13,63 | 13,51 | 13,57 | 0,22% | 108.686,00 |
| 07.10.2026 | 13,37 | 13,68 | 13,37 | 13,54 | 1,04% | 120.616,00 |
| 06.10.2026 | 13,26 | 13,56 | 13,22 | 13,40 | 1,06% | 91.615,00 |
| 05.10.2026 | 13,53 | 13,53 | 13,19 | 13,26 | -0,38% | 143.818,00 |
| 02.10.2026 | 13,24 | 13,34 | 13,18 | 13,31 | 1,06% | 217.632,00 |
| 01.10.2026 | 13,31 | 13,38 | 13,08 | 13,17 | -0,83% | 131.777,00 |
| 30.09.2026 | 13,06 | 13,40 | 13,04 | 13,28 | 1,61% | 139.887,00 |
| 29.09.2026 | 13,07 | 13,14 | 13,00 | 13,07 | -0,23% | 115.590,00 |
| 28.09.2026 | 12,99 | 13,19 | 12,95 | 13,10 | 0,77% | 448.130,00 |
| 25.09.2026 | 13,06 | 13,10 | 12,97 | 13,00 | -0,08% | 188.421,00 |
| 24.09.2026 | 13,00 | 13,19 | 12,91 | 13,01 | -0,23% | 95.117,00 |
| 23.09.2026 | 13,11 | 13,19 | 12,99 | 13,04 | -1,14% | 116.583,00 |
| 22.09.2026 | 13,12 | 13,19 | 12,85 | 13,19 | 0,69% | 154.712,00 |
| 21.09.2026 | 12,78 | 13,19 | 12,78 | 13,10 | 2,75% | 197.697,00 |
| 18.09.2026 | 12,63 | 12,93 | 12,57 | 12,75 | 0,00% | 527.420,00 |
| 17.09.2026 | 12,70 | 12,80 | 12,70 | 12,75 | 0,00% | 83.711,00 |
| 16.09.2026 | 12,77 | 12,89 | 12,67 | 12,75 | -0,04% | 300.324,00 |
| 15.09.2026 | 12,61 | 12,82 | 12,61 | 12,76 | 1,47% | 112.413,00 |
| 14.09.2026 | 12,68 | 12,86 | 12,30 | 12,57 | -0,87% | 264.408,00 |
| 11.09.2026 | 12,88 | 12,88 | 12,61 | 12,68 | -1,32% | 370.941,00 |
| 10.09.2026 | 12,65 | 12,88 | 12,64 | 12,85 | 0,94% | 237.120,00 |
| 09.09.2026 | 12,73 | 12,87 | 12,67 | 12,73 | -0,24% | 87.208,00 |
| 08.09.2026 | 12,82 | 12,82 | 12,66 | 12,76 | -0,47% | 156.902,00 |
| 04.09.2026 | 12,94 | 12,96 | 12,80 | 12,82 | -1,16% | 25.994,00 |
| 03.09.2026 | 12,86 | 13,27 | 12,86 | 12,97 | 1,41% | 92.293,00 |
| 02.09.2026 | 12,70 | 12,83 | 12,62 | 12,79 | 0,47% | 82.722,00 |
| 01.09.2026 | 12,97 | 12,97 | 12,61 | 12,73 | 0,00% | 146.293,00 |
| 31.08.2026 | 12,76 | 13,00 | 12,60 | 12,73 | -0,35% | 87.262,00 |
| 28.08.2026 | 12,75 | 12,99 | 12,72 | 12,78 | 0,20% | 139.951,00 |
| 27.08.2026 | 12,83 | 12,95 | 12,73 | 12,75 | -0,31% | 106.907,00 |
| 26.08.2026 | 12,86 | 12,89 | 12,65 | 12,79 | -0,47% | 50.327,00 |
| 25.08.2026 | 12,72 | 12,96 | 12,65 | 12,85 | 0,31% | 147.915,00 |
| 24.08.2026 | 13,00 | 13,28 | 12,76 | 12,81 | -0,62% | 99.432,00 |
| 21.08.2026 | 12,88 | 13,20 | 12,81 | 12,89 | 1,14% | 183.276,00 |
| 20.08.2026 | 12,70 | 12,90 | 12,68 | 12,75 | 0,55% | 34.834,00 |
| 19.08.2026 | 12,80 | 12,94 | 12,64 | 12,68 | -0,82% | 56.437,00 |
| 18.08.2026 | 12,51 | 13,03 | 12,50 | 12,78 | 2,32% | 173.580,00 |
| 17.08.2026 | 12,98 | 12,98 | 12,41 | 12,49 | -3,33% | 135.774,00 |
| 14.08.2026 | 12,58 | 13,05 | 12,58 | 12,92 | 3,28% | 150.008,00 |
| 13.08.2026 | 12,27 | 12,55 | 12,21 | 12,51 | 2,12% | 145.449,00 |
| 12.08.2026 | 12,25 | 12,48 | 12,22 | 12,25 | -0,97% | 243.762,00 |
| 11.08.2026 | 12,10 | 12,50 | 12,01 | 12,37 | 2,61% | 148.897,00 |
| 10.08.2026 | 11,81 | 12,07 | 11,81 | 12,06 | 1,64% | 129.897,00 |
| 07.08.2026 | 11,98 | 12,00 | 11,86 | 11,86 | -0,21% | 63.858,00 |
| 06.08.2026 | 11,99 | 12,01 | 11,89 | 11,89 | -0,38% | 66.466,00 |
| 05.08.2026 | 12,00 | 12,00 | 11,86 | 11,93 | -0,33% | 64.405,00 |
| 04.08.2026 | 11,70 | 12,07 | 11,68 | 11,97 | 2,31% | 165.972,00 |
| 03.08.2026 | 11,54 | 11,81 | 11,54 | 11,70 | 1,04% | 82.005,00 |
| 31.07.2026 | 11,60 | 11,68 | 11,52 | 11,58 | -0,43% | 54.345,00 |
| 30.07.2026 | 11,54 | 11,64 | 11,51 | 11,63 | 0,35% | 45.117,00 |
| 29.07.2026 | 11,63 | 11,66 | 11,54 | 11,59 | -0,17% | 36.220,00 |
| 28.07.2026 | 11,67 | 11,80 | 11,57 | 11,61 | 0,17% | 52.101,00 |
| 27.07.2026 | 11,48 | 11,60 | 11,42 | 11,59 | 1,49% | 57.364,00 |
| 24.07.2026 | 11,42 | 11,50 | 11,37 | 11,42 | 0,26% | 33.570,00 |
| 23.07.2026 | 11,36 | 11,47 | 11,31 | 11,39 | 0,26% | 56.838,00 |
| 22.07.2026 | 11,35 | 11,45 | 11,35 | 11,36 | 0,09% | 116.760,00 |
| 21.07.2026 | 11,24 | 11,40 | 11,20 | 11,35 | 0,35% | 48.988,00 |
| 20.07.2026 | 11,37 | 11,47 | 11,30 | 11,31 | -0,18% | 93.903,00 |
| 17.07.2026 | 11,27 | 11,42 | 11,27 | 11,33 | 0,22% | 83.136,00 |
| 16.07.2026 | 11,28 | 11,47 | 11,22 | 11,31 | 0,22% | 61.071,00 |
| 15.07.2026 | 11,29 | 11,48 | 11,22 | 11,28 | -0,44% | 78.511,00 |
| 14.07.2026 | 11,31 | 11,38 | 11,24 | 11,33 | -0,18% | 78.670,00 |
| 13.07.2026 | 11,40 | 11,45 | 11,30 | 11,35 | -0,87% | 44.883,00 |
| 10.07.2026 | 11,34 | 11,51 | 11,34 | 11,45 | -0,10% | 64.657,00 |
| 09.07.2026 | 11,39 | 11,50 | 11,39 | 11,46 | 0,37% | 46.971,00 |
| 08.07.2026 | 11,45 | 11,45 | 11,32 | 11,42 | 0,18% | 45.672,00 |
| 07.07.2026 | 11,30 | 11,48 | 11,27 | 11,40 | 0,18% | 61.402,00 |
| 06.07.2026 | 11,55 | 11,55 | 11,36 | 11,38 | -0,96% | 43.909,00 |
| 02.07.2026 | 11,50 | 11,60 | 11,47 | 11,49 | 0,09% | 41.650,00 |
| 01.07.2026 | 11,46 | 11,54 | 11,40 | 11,48 | 0,00% | 108.384,00 |
| 30.06.2026 | 11,36 | 11,48 | 11,36 | 11,48 | 0,24% | 58.612,00 |
| 29.06.2026 | 11,58 | 11,58 | 11,43 | 11,45 | 0,02% | 43.299,00 |
| 26.06.2026 | 11,35 | 11,59 | 11,35 | 11,45 | 1,33% | 69.322,00 |
| 25.06.2026 | 11,20 | 11,39 | 10,96 | 11,30 | 2,82% | 416.381,00 |
| 24.06.2026 | 11,35 | 11,43 | 10,95 | 10,99 | -3,17% | 226.585,00 |
| 23.06.2026 | 11,41 | 11,47 | 11,30 | 11,35 | -0,53% | 122.987,00 |
| 22.06.2026 | 11,34 | 11,53 | 11,26 | 11,41 | 0,62% | 64.829,00 |
| 18.06.2026 | 11,32 | 11,69 | 11,31 | 11,34 | -0,18% | 120.300,00 |
| 17.06.2026 | 11,76 | 11,77 | 11,33 | 11,36 | -3,93% | 95.154,00 |
| 16.06.2026 | 11,98 | 11,98 | 11,81 | 11,83 | -1,46% | 32.626,00 |
| 15.06.2026 | 12,00 | 12,03 | 11,91 | 12,00 | 0,08% | 56.616,00 |
| 12.06.2026 | 12,07 | 12,25 | 11,91 | 11,99 | 4,90% | 131.142,00 |
| 11.06.2026 | 11,50 | 11,56 | 11,43 | 11,43 | -0,44% | 65.885,00 |
| 10.06.2026 | 11,44 | 11,55 | 11,39 | 11,48 | 0,00% | 143.527,00 |
| 09.06.2026 | 11,38 | 11,50 | 11,25 | 11,48 | 0,35% | 91.129,00 |
| 08.06.2026 | 11,61 | 11,65 | 11,34 | 11,44 | -1,55% | 72.878,00 |
| 05.06.2026 | 11,78 | 11,78 | 11,41 | 11,62 | -0,68% | 61.827,00 |
| 04.06.2026 | 11,44 | 11,87 | 11,32 | 11,70 | 1,92% | 230.598,00 |
| 03.06.2026 | 11,70 | 11,75 | 11,37 | 11,48 | -1,63% | 188.061,00 |
| 02.06.2026 | 11,80 | 11,83 | 11,58 | 11,67 | -0,51% | 60.943,00 |
| 01.06.2026 | 11,75 | 11,89 | 11,69 | 11,73 | 0,26% | 198.632,00 |
| 29.05.2026 | 11,76 | 11,85 | 11,67 | 11,70 | 0,09% | 166.855,00 |