14,425$
1,94%
Echtzeit-Aktienkurs Dole PLC
Bid:
Ask:
Aktienkurse zur Dole PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 14,13 | 14,50 | 14,13 | 14,42 | 1,91% | 763.028,00 |
| 25.11.2025 | 14,13 | 14,37 | 14,10 | 14,15 | 0,93% | 755.002,00 |
| 24.11.2025 | 13,94 | 14,09 | 13,88 | 14,02 | -0,07% | 704.512,00 |
| 21.11.2025 | 13,75 | 14,16 | 13,59 | 14,03 | 2,48% | 1.040.023,00 |
| 20.11.2025 | 13,74 | 13,77 | 13,49 | 13,69 | 0,00% | 900.284,00 |
| 19.11.2025 | 14,13 | 14,13 | 13,64 | 13,69 | -3,18% | 1.082.279,00 |
| 18.11.2025 | 14,04 | 14,19 | 13,94 | 14,14 | 0,71% | 1.368.841,00 |
| 17.11.2025 | 14,08 | 14,18 | 13,79 | 14,04 | 0,65% | 1.981.371,00 |
| 14.11.2025 | 13,83 | 13,98 | 13,55 | 13,95 | 0,58% | 1.365.538,00 |
| 13.11.2025 | 13,75 | 13,98 | 13,65 | 13,87 | 0,73% | 1.584.183,00 |
| 12.11.2025 | 13,97 | 13,97 | 13,72 | 13,77 | -0,15% | 830.181,00 |
| 11.11.2025 | 13,80 | 13,82 | 13,39 | 13,79 | -0,07% | 1.144.484,00 |
| 10.11.2025 | 13,35 | 14,37 | 13,26 | 13,80 | 5,02% | 1.893.081,00 |
| 07.11.2025 | 13,15 | 13,22 | 13,02 | 13,14 | 0,69% | 1.234.057,00 |
| 06.11.2025 | 12,89 | 13,14 | 12,89 | 13,05 | 0,46% | 752.458,00 |
| 05.11.2025 | 12,95 | 13,02 | 12,81 | 12,99 | 0,46% | 557.843,00 |
| 04.11.2025 | 12,69 | 12,95 | 12,63 | 12,93 | 1,65% | 890.389,00 |
| 03.11.2025 | 12,69 | 12,79 | 12,52 | 12,72 | -0,16% | 886.757,00 |
| 31.10.2025 | 12,73 | 12,76 | 12,62 | 12,74 | -0,70% | 674.022,00 |
| 30.10.2025 | 12,61 | 12,85 | 12,61 | 12,83 | 1,18% | 1.085.062,00 |
| 29.10.2025 | 12,95 | 12,97 | 12,58 | 12,68 | -2,31% | 1.441.238,00 |
| 28.10.2025 | 12,90 | 13,06 | 12,75 | 12,98 | 1,09% | 792.667,00 |
| 27.10.2025 | 12,93 | 12,95 | 12,80 | 12,84 | -0,31% | 636.283,00 |
| 24.10.2025 | 13,09 | 13,10 | 12,88 | 12,88 | -1,38% | 602.894,00 |
| 23.10.2025 | 13,12 | 13,12 | 12,92 | 13,06 | -0,15% | 642.630,00 |
| 22.10.2025 | 13,07 | 13,13 | 12,99 | 13,08 | 0,46% | 738.955,00 |
| 21.10.2025 | 13,24 | 13,36 | 13,00 | 13,02 | -1,29% | 1.290.524,00 |
| 20.10.2025 | 13,25 | 13,33 | 13,15 | 13,19 | -0,08% | 772.636,00 |
| 17.10.2025 | 13,10 | 13,21 | 13,01 | 13,20 | 1,15% | 437.964,00 |
| 16.10.2025 | 13,01 | 13,12 | 12,98 | 13,05 | -0,08% | 515.948,00 |
| 15.10.2025 | 13,12 | 13,20 | 12,96 | 13,06 | -0,23% | 510.092,00 |
| 14.10.2025 | 12,73 | 13,15 | 12,70 | 13,09 | 2,27% | 643.069,00 |
| 13.10.2025 | 12,87 | 12,93 | 12,76 | 12,80 | -0,54% | 830.621,00 |
| 10.10.2025 | 12,96 | 13,06 | 12,82 | 12,87 | -0,69% | 704.399,00 |
| 09.10.2025 | 13,07 | 13,17 | 12,95 | 12,96 | -0,92% | 717.621,00 |
| 08.10.2025 | 13,21 | 13,21 | 13,08 | 13,08 | -0,46% | 637.211,00 |
| 07.10.2025 | 13,24 | 13,32 | 13,10 | 13,14 | -0,76% | 1.106.060,00 |
| 06.10.2025 | 13,40 | 13,42 | 13,21 | 13,24 | -1,56% | 1.380.573,00 |
| 03.10.2025 | 13,32 | 13,45 | 13,30 | 13,45 | 1,43% | 154.479,00 |
| 02.10.2025 | 13,36 | 13,50 | 13,19 | 13,26 | -1,04% | 718.389,00 |
| 01.10.2025 | 13,42 | 13,53 | 13,32 | 13,40 | -0,30% | 765.267,00 |
| 30.09.2025 | 13,30 | 13,45 | 13,23 | 13,44 | 1,36% | 1.362.238,00 |
| 29.09.2025 | 13,15 | 13,36 | 13,09 | 13,26 | 0,84% | 1.272.441,00 |
| 26.09.2025 | 13,21 | 13,35 | 13,06 | 13,15 | -0,08% | 1.195.249,00 |
| 25.09.2025 | 13,47 | 13,47 | 13,12 | 13,16 | -1,50% | 870.471,00 |
| 24.09.2025 | 13,35 | 13,47 | 13,25 | 13,36 | -0,07% | 642.020,00 |
| 23.09.2025 | 13,41 | 13,52 | 13,33 | 13,37 | -0,30% | 578.933,00 |
| 22.09.2025 | 13,50 | 13,62 | 13,34 | 13,41 | -0,67% | 687.975,00 |
| 19.09.2025 | 13,64 | 13,67 | 13,50 | 13,50 | -0,74% | 1.572.567,00 |
| 18.09.2025 | 13,55 | 13,71 | 13,53 | 13,60 | 0,15% | 683.048,00 |
| 17.09.2025 | 13,65 | 13,85 | 13,54 | 13,58 | -0,59% | 1.174.015,00 |
| 16.09.2025 | 13,71 | 13,73 | 13,55 | 13,66 | -0,15% | 946.977,00 |
| 15.09.2025 | 13,51 | 13,72 | 13,38 | 13,68 | 0,15% | 1.362.150,00 |
| 12.09.2025 | 13,79 | 13,86 | 13,66 | 13,66 | -2,29% | 1.021.921,00 |
| 11.09.2025 | 13,55 | 14,00 | 13,46 | 13,98 | 3,86% | 2.043.540,00 |
| 10.09.2025 | 13,59 | 13,67 | 13,44 | 13,46 | -1,90% | 1.412.010,00 |
| 09.09.2025 | 13,58 | 13,76 | 13,50 | 13,72 | 1,55% | 1.960.060,00 |
| 08.09.2025 | 13,59 | 13,60 | 13,33 | 13,51 | -0,37% | 1.641.015,00 |
| 05.09.2025 | 13,43 | 13,57 | 13,20 | 13,56 | 1,19% | 3.322.909,00 |
| 04.09.2025 | 13,15 | 13,58 | 13,09 | 13,40 | -9,03% | 9.412.075,00 |
| 03.09.2025 | 14,57 | 14,77 | 14,53 | 14,73 | 0,68% | 435.152,00 |
| 02.09.2025 | 14,65 | 14,74 | 14,54 | 14,63 | -0,61% | 374.768,00 |
| 29.08.2025 | 14,62 | 14,73 | 14,45 | 14,72 | 1,03% | 344.386,00 |
| 28.08.2025 | 14,67 | 14,73 | 14,52 | 14,57 | -0,61% | 426.119,00 |
| 27.08.2025 | 14,39 | 14,67 | 14,35 | 14,66 | 1,17% | 466.056,00 |
| 26.08.2025 | 14,89 | 14,94 | 14,49 | 14,49 | -2,16% | 451.483,00 |
| 25.08.2025 | 14,89 | 15,02 | 14,81 | 14,81 | -0,94% | 652.745,00 |
| 22.08.2025 | 14,50 | 14,97 | 14,45 | 14,95 | 3,75% | 840.714,00 |
| 21.08.2025 | 14,23 | 14,44 | 14,20 | 14,41 | 0,56% | 591.373,00 |
| 20.08.2025 | 14,24 | 14,46 | 14,24 | 14,33 | 0,28% | 700.852,00 |
| 19.08.2025 | 14,17 | 14,35 | 14,05 | 14,29 | 1,49% | 562.209,00 |
| 18.08.2025 | 13,97 | 14,09 | 13,97 | 14,08 | 0,43% | 470.766,00 |
| 15.08.2025 | 14,11 | 14,11 | 13,88 | 14,02 | -0,43% | 624.327,00 |
| 14.08.2025 | 14,31 | 14,31 | 14,08 | 14,08 | -2,22% | 448.681,00 |
| 13.08.2025 | 13,98 | 14,55 | 13,91 | 14,40 | 3,52% | 851.445,00 |
| 12.08.2025 | 13,62 | 13,94 | 13,53 | 13,91 | 3,42% | 856.215,00 |
| 11.08.2025 | 14,30 | 14,37 | 13,30 | 13,45 | -8,07% | 1.693.964,00 |
| 08.08.2025 | 14,62 | 14,70 | 14,43 | 14,63 | 0,27% | 793.467,00 |
| 07.08.2025 | 14,38 | 14,67 | 14,29 | 14,59 | 1,89% | 633.345,00 |
| 06.08.2025 | 14,13 | 14,32 | 14,02 | 14,32 | 1,56% | 1.055.182,00 |
| 05.08.2025 | 14,09 | 14,16 | 14,07 | 14,10 | 0,07% | 953.424,00 |
| 04.08.2025 | 14,13 | 14,20 | 14,03 | 14,09 | 0,36% | 584.579,00 |
| 01.08.2025 | 14,25 | 14,27 | 13,91 | 14,04 | -1,40% | 669.930,00 |
| 31.07.2025 | 14,48 | 14,48 | 14,19 | 14,24 | -2,53% | 579.227,00 |
| 30.07.2025 | 14,63 | 14,92 | 14,51 | 14,61 | 0,69% | 722.187,00 |
| 29.07.2025 | 14,54 | 14,63 | 14,48 | 14,51 | 0,21% | 382.857,00 |
| 28.07.2025 | 14,37 | 14,58 | 14,28 | 14,48 | 0,49% | 387.594,00 |
| 25.07.2025 | 14,31 | 14,46 | 14,15 | 14,41 | 0,70% | 681.573,00 |
| 24.07.2025 | 14,41 | 14,49 | 14,28 | 14,31 | -1,24% | 352.490,00 |
| 23.07.2025 | 14,24 | 14,58 | 14,22 | 14,49 | 1,76% | 774.122,00 |
| 22.07.2025 | 13,75 | 14,24 | 13,73 | 14,24 | 3,71% | 723.835,00 |
| 21.07.2025 | 13,82 | 13,88 | 13,67 | 13,73 | 0,07% | 571.042,00 |
| 18.07.2025 | 13,89 | 13,99 | 13,66 | 13,72 | -1,65% | 620.006,00 |
| 17.07.2025 | 13,82 | 13,95 | 13,73 | 13,95 | 1,31% | 817.491,00 |
| 16.07.2025 | 13,72 | 13,80 | 13,65 | 13,77 | 0,44% | 575.677,00 |
| 15.07.2025 | 13,94 | 13,94 | 13,70 | 13,71 | -1,51% | 777.802,00 |
| 14.07.2025 | 14,09 | 14,16 | 13,85 | 13,92 | -1,21% | 611.719,00 |
| 11.07.2025 | 14,02 | 14,14 | 13,95 | 14,09 | 0,50% | 436.446,00 |
| 10.07.2025 | 13,91 | 14,14 | 13,87 | 14,02 | 0,36% | 656.845,00 |
| 09.07.2025 | 14,02 | 14,05 | 13,86 | 13,97 | -0,21% | 328.336,00 |