11,665$
-1,31%
Echtzeit-Aktienkurs Dun & Bradstreet Holdings
Bid:
Ask:
Aktienkurse zur Dun & Bradstreet Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 11,86 | 11,94 | 11,63 | 11,66 | -1,35% | 1.542.194,00 |
| 05.09.2024 | 11,84 | 11,99 | 11,77 | 11,82 | -0,34% | 1.868.729,00 |
| 04.09.2024 | 11,95 | 12,04 | 11,79 | 11,86 | -1,17% | 3.323.825,00 |
| 03.09.2024 | 11,92 | 12,18 | 11,92 | 12,00 | 0,00% | 1.977.628,00 |
| 30.08.2024 | 11,97 | 12,05 | 11,88 | 12,00 | 0,42% | 1.353.864,00 |
| 29.08.2024 | 11,98 | 12,05 | 11,93 | 11,95 | 0,08% | 1.398.404,00 |
| 28.08.2024 | 11,95 | 12,02 | 11,83 | 11,94 | -0,67% | 1.616.638,00 |
| 27.08.2024 | 11,99 | 12,05 | 11,95 | 12,02 | 0,08% | 2.021.758,00 |
| 26.08.2024 | 12,19 | 12,28 | 12,01 | 12,01 | -0,99% | 1.770.270,00 |
| 23.08.2024 | 11,92 | 12,22 | 11,90 | 12,13 | 2,19% | 4.499.075,00 |
| 22.08.2024 | 11,98 | 12,10 | 11,74 | 11,87 | -1,00% | 2.465.844,00 |
| 21.08.2024 | 11,94 | 12,00 | 11,86 | 11,99 | 0,59% | 1.340.794,00 |
| 20.08.2024 | 11,89 | 11,97 | 11,77 | 11,92 | -0,33% | 1.794.679,00 |
| 19.08.2024 | 11,91 | 12,00 | 11,83 | 11,96 | 0,42% | 2.780.703,00 |
| 16.08.2024 | 11,85 | 12,02 | 11,82 | 11,91 | 0,25% | 1.907.614,00 |
| 15.08.2024 | 11,89 | 12,03 | 11,87 | 11,88 | 0,42% | 1.926.778,00 |
| 14.08.2024 | 11,96 | 11,99 | 11,78 | 11,83 | -1,25% | 2.172.854,00 |
| 13.08.2024 | 11,66 | 12,17 | 11,66 | 11,98 | 3,63% | 7.036.314,00 |
| 12.08.2024 | 11,88 | 11,90 | 11,54 | 11,56 | -2,69% | 3.889.688,00 |
| 09.08.2024 | 11,95 | 12,00 | 11,65 | 11,88 | -0,17% | 3.130.425,00 |
| 08.08.2024 | 11,64 | 11,96 | 11,60 | 11,90 | 2,59% | 2.941.128,00 |
| 07.08.2024 | 11,86 | 11,98 | 11,60 | 11,60 | -0,68% | 3.719.886,00 |
| 06.08.2024 | 11,93 | 11,95 | 11,51 | 11,68 | -1,68% | 7.398.534,00 |
| 05.08.2024 | 11,41 | 12,03 | 11,41 | 11,88 | 0,51% | 11.913.142,00 |
| 02.08.2024 | 10,00 | 12,75 | 9,85 | 11,82 | 14,87% | 19.701.135,00 |
| 01.08.2024 | 10,10 | 10,41 | 9,63 | 10,29 | -5,42% | 7.375.709,00 |
| 31.07.2024 | 11,10 | 11,16 | 10,87 | 10,88 | -1,54% | 4.379.180,00 |
| 30.07.2024 | 10,87 | 11,11 | 10,75 | 11,05 | 2,22% | 3.651.297,00 |
| 29.07.2024 | 10,77 | 10,84 | 10,71 | 10,81 | 0,00% | 2.568.347,00 |
| 26.07.2024 | 10,66 | 10,89 | 10,58 | 10,81 | 2,66% | 2.598.447,00 |
| 25.07.2024 | 10,35 | 10,75 | 10,33 | 10,53 | 2,43% | 2.707.002,00 |
| 24.07.2024 | 10,56 | 10,64 | 10,25 | 10,28 | -2,84% | 3.287.490,00 |
| 23.07.2024 | 10,35 | 10,63 | 10,35 | 10,58 | 1,44% | 2.306.147,00 |
| 22.07.2024 | 10,20 | 10,58 | 10,19 | 10,43 | 2,96% | 4.197.486,00 |
| 19.07.2024 | 10,05 | 10,18 | 9,90 | 10,13 | 0,70% | 4.216.420,00 |
| 18.07.2024 | 10,09 | 10,26 | 9,95 | 10,06 | -0,89% | 5.774.235,00 |
| 17.07.2024 | 10,10 | 10,30 | 10,05 | 10,15 | -0,10% | 4.103.689,00 |
| 16.07.2024 | 10,00 | 10,25 | 9,97 | 10,16 | 2,32% | 2.868.233,00 |
| 15.07.2024 | 9,95 | 10,07 | 9,91 | 9,93 | 0,00% | 2.371.180,00 |
| 12.07.2024 | 9,77 | 10,07 | 9,66 | 9,93 | 3,01% | 3.026.586,00 |
| 11.07.2024 | 9,43 | 9,71 | 9,39 | 9,64 | 4,44% | 4.406.474,00 |
| 10.07.2024 | 9,19 | 9,26 | 9,13 | 9,23 | 0,44% | 1.926.266,00 |
| 09.07.2024 | 9,21 | 9,24 | 9,11 | 9,19 | 0,11% | 1.664.558,00 |
| 08.07.2024 | 9,21 | 9,22 | 9,11 | 9,18 | 0,44% | 2.033.706,00 |
| 05.07.2024 | 9,18 | 9,19 | 9,03 | 9,14 | -0,65% | 3.584.492,00 |
| 03.07.2024 | 9,26 | 9,32 | 9,17 | 9,20 | -0,33% | 2.038.465,00 |
| 02.07.2024 | 9,15 | 9,25 | 9,06 | 9,23 | 0,98% | 2.378.193,00 |
| 01.07.2024 | 9,28 | 9,41 | 9,00 | 9,14 | -1,30% | 3.778.934,00 |
| 28.06.2024 | 9,17 | 9,32 | 9,11 | 9,26 | 1,76% | 5.143.512,00 |
| 27.06.2024 | 9,15 | 9,23 | 9,05 | 9,10 | -0,44% | 2.107.228,00 |
| 26.06.2024 | 9,00 | 9,15 | 8,94 | 9,14 | 0,88% | 2.084.544,00 |
| 25.06.2024 | 9,16 | 9,16 | 8,99 | 9,06 | -1,20% | 3.137.369,00 |
| 24.06.2024 | 9,22 | 9,25 | 9,11 | 9,17 | -0,22% | 2.701.127,00 |
| 21.06.2024 | 9,14 | 9,28 | 9,09 | 9,19 | 0,22% | 5.729.154,00 |
| 20.06.2024 | 8,92 | 9,32 | 8,90 | 9,17 | 2,80% | 3.417.116,00 |
| 18.06.2024 | 9,01 | 9,03 | 8,78 | 8,92 | -1,00% | 8.633.387,00 |
| 17.06.2024 | 8,94 | 9,03 | 8,85 | 9,01 | 0,00% | 2.348.169,00 |
| 14.06.2024 | 9,07 | 9,13 | 8,89 | 9,01 | -1,64% | 2.173.244,00 |
| 13.06.2024 | 9,37 | 9,38 | 9,12 | 9,16 | -2,24% | 2.074.388,00 |
| 12.06.2024 | 9,50 | 9,69 | 9,32 | 9,37 | 0,97% | 2.281.445,00 |
| 11.06.2024 | 9,25 | 9,35 | 9,22 | 9,28 | -0,64% | 2.819.341,00 |
| 10.06.2024 | 9,41 | 9,44 | 9,27 | 9,34 | -1,68% | 1.587.864,00 |
| 07.06.2024 | 9,41 | 9,58 | 9,37 | 9,50 | -0,42% | 2.200.026,00 |
| 06.06.2024 | 9,54 | 9,65 | 9,48 | 9,54 | -0,63% | 1.823.915,00 |
| 05.06.2024 | 9,53 | 9,63 | 9,35 | 9,60 | 1,05% | 2.956.829,00 |
| 04.06.2024 | 9,52 | 9,58 | 9,45 | 9,50 | -0,94% | 2.727.629,00 |
| 03.06.2024 | 9,70 | 9,70 | 9,44 | 9,59 | 0,00% | 2.311.276,00 |
| 31.05.2024 | 9,50 | 9,61 | 9,48 | 9,59 | 1,27% | 5.345.032,00 |
| 30.05.2024 | 9,44 | 9,60 | 9,39 | 9,47 | 1,07% | 3.506.400,00 |
| 29.05.2024 | 9,42 | 9,51 | 9,31 | 9,37 | -1,99% | 3.679.281,00 |
| 28.05.2024 | 10,07 | 10,12 | 9,55 | 9,56 | -4,69% | 6.961.200,00 |
| 24.05.2024 | 10,25 | 10,27 | 10,00 | 10,03 | -1,28% | 11.264.698,00 |
| 23.05.2024 | 10,44 | 10,45 | 10,10 | 10,16 | -2,68% | 2.672.126,00 |
| 22.05.2024 | 10,44 | 10,50 | 10,33 | 10,44 | -0,19% | 1.887.084,00 |
| 21.05.2024 | 10,63 | 10,63 | 10,42 | 10,46 | -1,69% | 2.989.735,00 |
| 20.05.2024 | 10,65 | 10,77 | 10,54 | 10,64 | -0,09% | 2.938.530,00 |
| 17.05.2024 | 10,66 | 10,73 | 10,54 | 10,65 | -0,37% | 3.511.246,00 |
| 16.05.2024 | 10,69 | 10,78 | 10,56 | 10,69 | -0,37% | 4.339.018,00 |
| 15.05.2024 | 10,85 | 10,85 | 10,62 | 10,73 | 0,56% | 3.859.962,00 |
| 14.05.2024 | 10,68 | 10,70 | 10,51 | 10,67 | 1,14% | 3.753.995,00 |
| 13.05.2024 | 10,51 | 10,64 | 10,44 | 10,55 | 0,86% | 3.011.851,00 |
| 10.05.2024 | 10,43 | 10,72 | 10,43 | 10,46 | 0,38% | 4.943.470,00 |
| 09.05.2024 | 10,10 | 10,49 | 10,08 | 10,42 | 2,86% | 7.552.452,00 |
| 08.05.2024 | 10,11 | 10,27 | 9,89 | 10,13 | -0,78% | 6.158.341,00 |
| 07.05.2024 | 10,21 | 10,30 | 10,19 | 10,21 | -0,20% | 3.103.356,00 |
| 06.05.2024 | 9,75 | 10,33 | 9,75 | 10,23 | 5,25% | 6.233.999,00 |
| 03.05.2024 | 9,70 | 10,07 | 9,62 | 9,72 | 2,42% | 3.862.224,00 |
| 02.05.2024 | 9,43 | 9,66 | 9,12 | 9,49 | 2,82% | 5.362.683,00 |
| 01.05.2024 | 9,08 | 9,43 | 9,05 | 9,23 | 1,43% | 3.842.593,00 |
| 30.04.2024 | 9,30 | 9,35 | 9,08 | 9,10 | -2,88% | 3.055.848,00 |
| 29.04.2024 | 9,38 | 9,57 | 9,34 | 9,37 | 0,21% | 3.234.696,00 |
| 26.04.2024 | 9,22 | 9,42 | 9,20 | 9,35 | 1,19% | 2.545.477,00 |
| 25.04.2024 | 9,30 | 9,39 | 9,15 | 9,24 | -1,18% | 2.066.554,00 |
| 24.04.2024 | 9,26 | 9,38 | 9,12 | 9,35 | 0,43% | 2.805.179,00 |
| 23.04.2024 | 9,17 | 9,41 | 9,17 | 9,31 | 1,31% | 2.714.013,00 |
| 22.04.2024 | 9,18 | 9,26 | 9,09 | 9,19 | 0,22% | 1.992.057,00 |
| 19.04.2024 | 9,15 | 9,21 | 9,10 | 9,17 | 0,22% | 1.888.967,00 |
| 18.04.2024 | 9,13 | 9,24 | 9,06 | 9,15 | 0,11% | 2.768.300,00 |
| 17.04.2024 | 9,27 | 9,29 | 9,14 | 9,14 | -0,54% | 1.764.414,00 |
| 16.04.2024 | 9,35 | 9,40 | 9,16 | 9,19 | -2,13% | 3.173.473,00 |