1,055€
2,93%
Echtzeit-Aktienkurs Dorel Industries Inc.
Bid:
Ask:
Aktienkurse zur Dorel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,06 | 1,07 | 1,06 | 1,07 | 3,90% | - |
| 07.05.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -0,97% | - |
| 06.05.2026 | 1,04 | 1,04 | 1,03 | 1,04 | -0,48% | - |
| 05.05.2026 | 1,04 | 1,04 | 1,03 | 1,04 | 0,00% | - |
| 04.05.2026 | 1,04 | 1,05 | 1,03 | 1,04 | 2,72% | - |
| 30.04.2026 | 1,03 | 1,05 | 1,01 | 1,01 | -2,88% | - |
| 29.04.2026 | 1,03 | 1,04 | 1,01 | 1,04 | 1,71% | - |
| 28.04.2026 | 1,05 | 1,05 | 1,02 | 1,03 | -1,91% | - |
| 27.04.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -1,88% | - |
| 24.04.2026 | 1,05 | 1,07 | 1,05 | 1,07 | -1,39% | - |
| 23.04.2026 | 1,07 | 1,09 | 1,07 | 1,08 | 0,93% | - |
| 22.04.2026 | 1,06 | 1,07 | 1,06 | 1,07 | -0,47% | - |
| 21.04.2026 | 1,07 | 1,08 | 1,07 | 1,08 | 1,42% | - |
| 20.04.2026 | 1,08 | 1,08 | 1,05 | 1,06 | -0,93% | - |
| 17.04.2026 | 1,05 | 1,09 | 1,04 | 1,07 | 0,94% | - |
| 16.04.2026 | 1,06 | 1,08 | 1,05 | 1,06 | -2,75% | - |
| 15.04.2026 | 1,07 | 1,10 | 1,07 | 1,09 | 6,60% | - |
| 14.04.2026 | 1,03 | 1,04 | 1,01 | 1,02 | -0,73% | - |
| 13.04.2026 | 1,03 | 1,04 | 1,03 | 1,03 | 2,74% | - |
| 10.04.2026 | 1,02 | 1,02 | 1,00 | 1,00 | -5,87% | - |
| 09.04.2026 | 1,05 | 1,07 | 1,05 | 1,07 | -1,84% | - |
| 08.04.2026 | 1,09 | 1,09 | 1,08 | 1,09 | 0,00% | - |
| 07.04.2026 | 1,14 | 1,14 | 1,08 | 1,09 | -2,69% | - |
| 02.04.2026 | 1,16 | 1,16 | 1,12 | 1,12 | -4,29% | - |
| 01.04.2026 | 1,15 | 1,17 | 1,15 | 1,17 | 0,00% | - |
| 31.03.2026 | 1,18 | 1,18 | 1,16 | 1,17 | 4,48% | - |
| 30.03.2026 | 1,11 | 1,12 | 1,11 | 1,12 | 0,45% | - |
| 27.03.2026 | 1,12 | 1,12 | 1,10 | 1,11 | -0,45% | - |
| 26.03.2026 | 1,13 | 1,13 | 1,11 | 1,12 | 10,67% | - |
| 25.03.2026 | 1,09 | 1,10 | 0,99 | 1,01 | 0,50% | - |
| 24.03.2026 | 1,00 | 1,01 | 0,99 | 1,00 | 1,26% | - |
| 23.03.2026 | 1,01 | 1,04 | 0,99 | 0,99 | 1,02% | - |
| 20.03.2026 | 1,02 | 1,02 | 0,98 | 0,98 | -1,01% | - |
| 19.03.2026 | 1,02 | 1,04 | 0,99 | 0,99 | -7,04% | - |
| 18.03.2026 | 1,06 | 1,07 | 1,06 | 1,07 | -2,74% | - |
| 17.03.2026 | 1,12 | 1,13 | 1,09 | 1,10 | -1,35% | - |
| 16.03.2026 | 1,10 | 1,12 | 1,10 | 1,11 | 0,45% | - |
| 13.03.2026 | 1,16 | 1,16 | 1,10 | 1,11 | -1,34% | - |
| 12.03.2026 | 1,16 | 1,16 | 1,11 | 1,12 | -3,86% | - |
| 11.03.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 11,22% | 2.345,00 |
| 10.03.2026 | 1,04 | 1,05 | 1,04 | 1,05 | -2,10% | - |
| 09.03.2026 | 1,08 | 1,08 | 1,07 | 1,07 | 1,42% | - |
| 06.03.2026 | 1,07 | 1,07 | 1,04 | 1,06 | 0,96% | - |
| 05.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,48% | - |
| 04.03.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -5,02% | - |
| 03.03.2026 | 1,04 | 1,10 | 1,04 | 1,10 | 0,92% | - |
| 02.03.2026 | 1,08 | 1,10 | 1,08 | 1,09 | 3,33% | - |
| 27.02.2026 | 1,08 | 1,08 | 1,05 | 1,05 | -1,41% | - |
| 26.02.2026 | 1,08 | 1,08 | 1,06 | 1,07 | -2,74% | - |
| 25.02.2026 | 1,09 | 1,12 | 1,08 | 1,10 | 1,39% | - |
| 24.02.2026 | 1,07 | 1,09 | 1,07 | 1,08 | -1,82% | - |
| 23.02.2026 | 1,09 | 1,11 | 1,09 | 1,10 | 0,46% | - |
| 20.02.2026 | 1,10 | 1,10 | 1,09 | 1,10 | 0,92% | - |
| 19.02.2026 | 1,07 | 1,09 | 1,07 | 1,09 | -1,81% | - |
| 18.02.2026 | 1,04 | 1,11 | 1,03 | 1,11 | 7,54% | - |
| 17.02.2026 | 0,99 | 1,04 | 0,96 | 1,03 | 4,05% | - |
| 16.02.2026 | 1,00 | 1,00 | 0,99 | 0,99 | -3,66% | - |
| 13.02.2026 | 1,03 | 1,03 | 1,02 | 1,03 | 0,24% | - |
| 12.02.2026 | 1,06 | 1,08 | 1,01 | 1,02 | -12,98% | - |
| 11.02.2026 | 1,17 | 1,18 | 1,17 | 1,18 | 1,29% | - |
| 10.02.2026 | 1,18 | 1,22 | 1,16 | 1,16 | -3,33% | - |
| 09.02.2026 | 1,21 | 1,21 | 1,19 | 1,20 | 0,42% | - |
| 06.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -1,65% | - |
| 05.02.2026 | 1,23 | 1,23 | 1,22 | 1,22 | 0,41% | - |
| 04.02.2026 | 1,21 | 1,23 | 1,21 | 1,21 | -3,20% | - |
| 03.02.2026 | 1,23 | 1,26 | 1,23 | 1,25 | 0,40% | - |
| 02.02.2026 | 1,23 | 1,25 | 1,22 | 1,25 | 5,06% | - |
| 30.01.2026 | 1,24 | 1,24 | 1,18 | 1,19 | -4,82% | - |
| 29.01.2026 | 1,23 | 1,25 | 1,23 | 1,25 | -2,73% | - |
| 28.01.2026 | 1,34 | 1,36 | 1,25 | 1,28 | -7,58% | - |
| 27.01.2026 | 1,40 | 1,40 | 1,39 | 1,39 | -5,78% | - |
| 26.01.2026 | 1,48 | 1,48 | 1,47 | 1,47 | 3,16% | - |
| 23.01.2026 | 1,45 | 1,47 | 1,40 | 1,43 | -0,70% | - |
| 22.01.2026 | 1,32 | 1,47 | 1,32 | 1,44 | 16,19% | - |
| 21.01.2026 | 1,23 | 1,32 | 1,22 | 1,24 | 4,22% | - |
| 20.01.2026 | 1,22 | 1,22 | 1,19 | 1,19 | -3,27% | - |
| 19.01.2026 | 1,28 | 1,29 | 1,22 | 1,23 | -5,04% | - |
| 16.01.2026 | 1,28 | 1,29 | 1,28 | 1,29 | 11,69% | - |
| 15.01.2026 | 1,18 | 1,18 | 1,16 | 1,16 | 6,45% | - |
| 14.01.2026 | 1,10 | 1,10 | 1,08 | 1,09 | -1,81% | - |
| 13.01.2026 | 1,09 | 1,15 | 1,08 | 1,11 | 2,79% | - |
| 12.01.2026 | 1,11 | 1,11 | 1,08 | 1,08 | 0,47% | - |
| 09.01.2026 | 1,10 | 1,12 | 1,06 | 1,07 | -5,73% | - |
| 08.01.2026 | 1,09 | 1,14 | 1,09 | 1,14 | -5,42% | - |
| 07.01.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 3,90% | - |
| 06.01.2026 | 1,11 | 1,18 | 1,10 | 1,16 | 8,45% | - |
| 05.01.2026 | 1,06 | 1,07 | 1,06 | 1,07 | 1,91% | - |
| 02.01.2026 | 0,89 | 1,05 | 0,89 | 1,05 | 18,41% | - |
| 30.12.2025 | 0,89 | 0,89 | 0,88 | 0,88 | -3,55% | - |
| 29.12.2025 | 0,93 | 0,94 | 0,89 | 0,92 | -1,08% | - |
| 23.12.2025 | 0,93 | 0,94 | 0,92 | 0,93 | -1,86% | - |
| 22.12.2025 | 0,92 | 0,96 | 0,91 | 0,94 | 3,29% | - |
| 19.12.2025 | 0,92 | 0,94 | 0,91 | 0,91 | -0,82% | - |
| 18.12.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -4,42% | - |
| 17.12.2025 | 0,89 | 0,96 | 0,89 | 0,96 | 0,26% | - |
| 16.12.2025 | 0,89 | 0,98 | 0,88 | 0,96 | 7,87% | - |
| 15.12.2025 | 0,94 | 0,94 | 0,88 | 0,89 | -4,81% | - |
| 12.12.2025 | 0,92 | 0,95 | 0,91 | 0,94 | 0,00% | - |
| 11.12.2025 | 0,98 | 0,98 | 0,92 | 0,94 | -4,59% | - |
| 10.12.2025 | 0,97 | 0,98 | 0,97 | 0,98 | 1,29% | - |