1,720€
-5,49%
Echtzeit-Aktienkurs Dorel Industries Inc.
Bid:
Ask:
Aktienkurse zur Dorel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,88 | 1,89 | 1,53 | 1,64 | -10,87% | - |
| 13.03.2025 | 2,41 | 2,42 | 1,50 | 1,84 | -24,90% | 4.000,00 |
| 12.03.2025 | 2,48 | 2,49 | 2,28 | 2,45 | -3,92% | - |
| 11.03.2025 | 2,40 | 2,57 | 2,32 | 2,55 | 2,41% | - |
| 10.03.2025 | 2,50 | 2,58 | 2,34 | 2,49 | -1,97% | - |
| 07.03.2025 | 2,52 | 2,64 | 2,45 | 2,54 | -1,17% | - |
| 06.03.2025 | 2,50 | 2,64 | 2,38 | 2,57 | 3,63% | - |
| 05.03.2025 | 2,46 | 2,64 | 2,41 | 2,48 | 2,90% | - |
| 04.03.2025 | 2,58 | 2,59 | 2,37 | 2,41 | -5,86% | - |
| 03.03.2025 | 2,74 | 2,74 | 2,53 | 2,56 | -7,25% | - |
| 28.02.2025 | 2,79 | 2,83 | 2,67 | 2,76 | -2,13% | - |
| 27.02.2025 | 2,67 | 2,88 | 2,63 | 2,82 | 4,83% | - |
| 26.02.2025 | 2,77 | 2,79 | 2,60 | 2,69 | -1,47% | - |
| 25.02.2025 | 2,81 | 2,81 | 2,58 | 2,73 | -1,09% | - |
| 24.02.2025 | 2,64 | 3,32 | 2,64 | 2,76 | -2,82% | - |
| 21.02.2025 | 2,73 | 3,03 | 2,63 | 2,84 | 5,97% | - |
| 20.02.2025 | 2,91 | 3,04 | 2,68 | 2,68 | -9,46% | - |
| 19.02.2025 | 2,93 | 3,04 | 2,64 | 2,96 | 3,14% | - |
| 18.02.2025 | 2,95 | 3,06 | 2,84 | 2,87 | -2,71% | - |
| 17.02.2025 | 2,95 | 2,96 | 2,88 | 2,95 | 1,03% | - |
| 14.02.2025 | 3,04 | 3,10 | 2,81 | 2,92 | -2,67% | - |
| 13.02.2025 | 3,14 | 3,33 | 2,99 | 3,00 | -7,41% | - |
| 12.02.2025 | 3,15 | 3,29 | 3,14 | 3,24 | 2,53% | - |
| 11.02.2025 | 3,34 | 3,35 | 3,15 | 3,16 | -2,47% | - |
| 10.02.2025 | 3,27 | 3,34 | 3,23 | 3,24 | -1,52% | - |
| 07.02.2025 | 3,23 | 3,31 | 3,20 | 3,29 | 2,17% | - |
| 06.02.2025 | 3,19 | 3,22 | 3,13 | 3,22 | 0,00% | - |
| 05.02.2025 | 3,25 | 3,26 | 3,06 | 3,22 | 0,00% | - |
| 04.02.2025 | 2,98 | 3,26 | 2,97 | 3,22 | 8,42% | - |
| 03.02.2025 | 3,44 | 3,54 | 2,52 | 2,97 | -12,39% | - |
| 31.01.2025 | 3,52 | 3,52 | 3,30 | 3,39 | -0,29% | - |
| 30.01.2025 | 3,43 | 3,61 | 3,39 | 3,40 | -1,45% | - |
| 29.01.2025 | 3,51 | 3,54 | 3,41 | 3,45 | -2,82% | - |
| 28.01.2025 | 3,36 | 3,57 | 3,27 | 3,55 | 8,90% | - |
| 27.01.2025 | 3,29 | 3,33 | 3,20 | 3,26 | 0,62% | - |
| 24.01.2025 | 3,15 | 3,26 | 3,10 | 3,24 | 2,86% | - |
| 23.01.2025 | 3,21 | 3,34 | 3,14 | 3,15 | -2,78% | - |
| 22.01.2025 | 3,38 | 3,38 | 3,12 | 3,24 | -2,11% | - |
| 21.01.2025 | 3,33 | 3,41 | 3,25 | 3,31 | -0,90% | - |
| 20.01.2025 | 3,32 | 3,35 | 3,30 | 3,34 | -0,60% | - |
| 17.01.2025 | 3,25 | 3,37 | 3,24 | 3,36 | 0,90% | - |
| 16.01.2025 | 3,25 | 3,42 | 3,22 | 3,33 | 3,42% | - |
| 15.01.2025 | 3,42 | 3,53 | 3,20 | 3,22 | -2,13% | - |
| 14.01.2025 | 3,33 | 3,38 | 3,22 | 3,29 | -2,66% | - |
| 13.01.2025 | 3,25 | 3,38 | 3,10 | 3,38 | 4,32% | - |
| 10.01.2025 | 3,03 | 3,35 | 3,02 | 3,24 | 5,54% | - |
| 09.01.2025 | 3,03 | 3,09 | 3,02 | 3,07 | 0,99% | - |
| 08.01.2025 | 3,06 | 3,14 | 2,90 | 3,04 | -3,80% | - |
| 07.01.2025 | 3,16 | 3,24 | 3,01 | 3,16 | -2,17% | - |
| 06.01.2025 | 3,29 | 3,36 | 3,04 | 3,23 | 0,31% | - |
| 03.01.2025 | 2,74 | 3,35 | 2,73 | 3,22 | 14,59% | - |
| 02.01.2025 | 2,61 | 2,85 | 2,61 | 2,81 | 16,12% | - |
| 30.12.2024 | 2,40 | 2,42 | 2,40 | 2,42 | -2,02% | - |
| 27.12.2024 | 2,42 | 2,48 | 2,34 | 2,47 | 0,82% | - |
| 23.12.2024 | 2,39 | 2,48 | 2,39 | 2,45 | -1,21% | - |
| 20.12.2024 | 2,43 | 2,55 | 2,39 | 2,48 | 0,81% | - |
| 19.12.2024 | 2,48 | 2,70 | 2,43 | 2,46 | -1,99% | - |
| 18.12.2024 | 2,57 | 2,68 | 2,48 | 2,51 | -1,95% | - |
| 17.12.2024 | 2,58 | 2,65 | 2,51 | 2,56 | -1,54% | - |
| 16.12.2024 | 2,61 | 2,68 | 2,56 | 2,60 | -1,52% | - |
| 13.12.2024 | 2,62 | 2,75 | 2,54 | 2,64 | 0,38% | - |
| 12.12.2024 | 2,70 | 2,81 | 2,59 | 2,63 | -5,73% | - |
| 11.12.2024 | 2,74 | 2,82 | 2,64 | 2,79 | 0,72% | - |
| 10.12.2024 | 2,79 | 2,81 | 2,69 | 2,77 | -0,72% | - |
| 09.12.2024 | 2,84 | 2,94 | 2,77 | 2,79 | -4,12% | - |
| 06.12.2024 | 2,86 | 2,94 | 2,83 | 2,91 | 0,69% | - |
| 05.12.2024 | 2,94 | 3,01 | 2,84 | 2,89 | -1,70% | - |
| 04.12.2024 | 2,93 | 3,07 | 2,92 | 2,94 | -0,68% | - |
| 03.12.2024 | 3,00 | 3,00 | 2,92 | 2,96 | -2,95% | - |
| 02.12.2024 | 3,00 | 3,08 | 2,94 | 3,05 | 0,66% | - |
| 29.11.2024 | 2,94 | 3,03 | 2,92 | 3,03 | 2,36% | - |
| 28.11.2024 | 2,91 | 3,01 | 2,91 | 2,96 | 1,02% | - |
| 27.11.2024 | 2,80 | 2,95 | 2,78 | 2,93 | 2,81% | - |
| 26.11.2024 | 2,85 | 2,92 | 2,78 | 2,85 | 0,71% | - |
| 25.11.2024 | 2,75 | 2,85 | 2,72 | 2,83 | 0,71% | - |
| 22.11.2024 | 2,72 | 2,82 | 2,71 | 2,81 | 3,31% | - |
| 21.11.2024 | 2,72 | 2,74 | 2,69 | 2,72 | 1,12% | - |
| 20.11.2024 | 2,65 | 2,74 | 2,64 | 2,69 | 1,89% | - |
| 19.11.2024 | 2,68 | 2,72 | 2,58 | 2,64 | -2,58% | - |
| 18.11.2024 | 2,79 | 2,80 | 2,60 | 2,71 | -2,87% | - |
| 15.11.2024 | 2,98 | 2,98 | 2,75 | 2,79 | -6,06% | - |
| 14.11.2024 | 3,33 | 3,33 | 2,62 | 2,97 | -11,34% | - |
| 13.11.2024 | 3,47 | 3,66 | 2,97 | 3,35 | -6,69% | - |
| 12.11.2024 | 3,63 | 3,76 | 3,27 | 3,59 | -1,64% | - |
| 11.11.2024 | 3,73 | 3,79 | 3,63 | 3,65 | -1,62% | - |
| 08.11.2024 | 3,67 | 3,83 | 3,65 | 3,71 | 0,82% | - |
| 07.11.2024 | 3,72 | 3,78 | 3,68 | 3,68 | -0,54% | - |
| 06.11.2024 | 3,70 | 3,80 | 3,68 | 3,70 | 1,09% | - |
| 05.11.2024 | 3,63 | 3,76 | 3,63 | 3,66 | 0,00% | - |
| 04.11.2024 | 3,63 | 3,74 | 3,60 | 3,66 | -1,08% | - |
| 01.11.2024 | 3,63 | 3,73 | 3,62 | 3,70 | 1,93% | - |
| 31.10.2024 | 3,67 | 3,70 | 3,61 | 3,63 | -1,89% | - |
| 30.10.2024 | 3,67 | 3,72 | 3,65 | 3,70 | 0,82% | - |
| 29.10.2024 | 3,69 | 3,78 | 3,64 | 3,67 | -0,27% | - |
| 28.10.2024 | 3,69 | 3,72 | 3,66 | 3,68 | 0,00% | - |
| 25.10.2024 | 3,67 | 3,77 | 3,65 | 3,68 | 0,55% | - |
| 24.10.2024 | 3,62 | 3,72 | 3,61 | 3,66 | 1,10% | - |
| 23.10.2024 | 3,69 | 3,72 | 3,60 | 3,62 | -2,43% | - |
| 22.10.2024 | 3,71 | 3,73 | 3,63 | 3,71 | -0,80% | - |
| 21.10.2024 | 3,75 | 3,80 | 3,69 | 3,74 | -0,27% | - |