16,450$
0,98%
Echtzeit-Aktienkurs Dole PLC
Bid:
Ask:
Aktienkurse zur Dole PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 16,29 | 16,45 | 16,29 | 16,45 | 0,98% | 1.184,00 |
| 05.02.2026 | 16,45 | 16,51 | 16,13 | 16,29 | -0,49% | 899.286,00 |
| 04.02.2026 | 16,23 | 16,51 | 16,14 | 16,37 | 1,43% | 1.426.061,00 |
| 03.02.2026 | 16,03 | 16,32 | 15,99 | 16,14 | 0,19% | 614.840,00 |
| 02.02.2026 | 15,80 | 16,21 | 15,80 | 16,11 | 1,13% | 849.585,00 |
| 30.01.2026 | 15,84 | 15,99 | 15,76 | 15,93 | 0,44% | 748.406,00 |
| 29.01.2026 | 15,54 | 15,89 | 15,54 | 15,86 | 2,19% | 810.712,00 |
| 28.01.2026 | 15,61 | 15,70 | 15,44 | 15,52 | -1,02% | 576.615,00 |
| 27.01.2026 | 15,35 | 15,75 | 15,29 | 15,68 | 2,35% | 830.789,00 |
| 26.01.2026 | 15,35 | 15,54 | 15,30 | 15,32 | -0,20% | 738.731,00 |
| 23.01.2026 | 15,20 | 15,44 | 15,14 | 15,35 | 0,26% | 611.556,00 |
| 22.01.2026 | 15,05 | 15,39 | 15,01 | 15,31 | 1,32% | 807.144,00 |
| 21.01.2026 | 14,84 | 15,13 | 14,84 | 15,11 | 1,89% | 732.071,00 |
| 20.01.2026 | 14,63 | 14,95 | 14,55 | 14,83 | 1,30% | 797.051,00 |
| 16.01.2026 | 14,80 | 14,85 | 14,57 | 14,64 | -1,55% | 486.838,00 |
| 15.01.2026 | 14,69 | 14,92 | 14,58 | 14,87 | 1,57% | 414.497,00 |
| 14.01.2026 | 14,56 | 14,77 | 14,46 | 14,64 | 0,34% | 482.882,00 |
| 13.01.2026 | 14,53 | 14,69 | 14,53 | 14,59 | 0,00% | 475.638,00 |
| 12.01.2026 | 14,53 | 14,74 | 14,44 | 14,59 | 0,34% | 425.183,00 |
| 09.01.2026 | 14,35 | 14,56 | 14,30 | 14,54 | 1,39% | 480.942,00 |
| 08.01.2026 | 14,12 | 14,43 | 14,02 | 14,34 | 1,34% | 758.767,00 |
| 07.01.2026 | 14,05 | 14,16 | 13,83 | 14,15 | 0,93% | 706.507,00 |
| 06.01.2026 | 14,05 | 14,10 | 13,98 | 14,02 | -0,28% | 682.877,00 |
| 05.01.2026 | 14,46 | 14,46 | 14,04 | 14,06 | -3,90% | 733.246,00 |
| 02.01.2026 | 15,02 | 15,02 | 14,55 | 14,63 | -2,40% | 937.293,00 |
| 31.12.2025 | 14,94 | 15,02 | 14,89 | 14,99 | 0,40% | 447.691,00 |
| 30.12.2025 | 14,97 | 15,08 | 14,91 | 14,93 | -0,07% | 361.980,00 |
| 29.12.2025 | 15,05 | 15,12 | 14,91 | 14,94 | -0,60% | 468.262,00 |
| 26.12.2025 | 15,11 | 15,22 | 15,01 | 15,03 | -0,53% | 319.176,00 |
| 24.12.2025 | 15,00 | 15,13 | 14,98 | 15,11 | 0,40% | 239.572,00 |
| 23.12.2025 | 15,19 | 15,20 | 15,05 | 15,05 | -1,12% | 592.018,00 |
| 22.12.2025 | 15,20 | 15,33 | 15,12 | 15,22 | -0,33% | 750.294,00 |
| 19.12.2025 | 15,41 | 15,58 | 15,26 | 15,27 | -1,48% | 2.871.580,00 |
| 18.12.2025 | 15,40 | 15,65 | 15,32 | 15,50 | 0,58% | 590.131,00 |
| 17.12.2025 | 15,34 | 15,45 | 15,33 | 15,41 | 0,39% | 738.486,00 |
| 16.12.2025 | 15,53 | 15,57 | 15,25 | 15,35 | -1,35% | 625.140,00 |
| 15.12.2025 | 15,71 | 15,73 | 15,44 | 15,56 | 0,71% | 826.692,00 |
| 12.12.2025 | 15,30 | 15,52 | 15,27 | 15,45 | 1,05% | 1.201.847,00 |
| 11.12.2025 | 14,77 | 15,36 | 14,73 | 15,29 | 3,52% | 1.146.016,00 |
| 10.12.2025 | 14,59 | 14,82 | 14,56 | 14,77 | 0,68% | 759.622,00 |
| 09.12.2025 | 14,80 | 14,88 | 14,57 | 14,67 | -1,08% | 653.121,00 |
| 08.12.2025 | 14,83 | 14,93 | 14,70 | 14,83 | -0,47% | 1.211.619,00 |
| 05.12.2025 | 14,89 | 14,99 | 14,78 | 14,90 | 0,81% | 785.734,00 |
| 04.12.2025 | 14,65 | 14,85 | 14,65 | 14,78 | 0,34% | 895.495,00 |
| 03.12.2025 | 14,61 | 14,74 | 14,50 | 14,73 | 1,59% | 981.432,00 |
| 02.12.2025 | 14,68 | 14,68 | 14,36 | 14,50 | -1,23% | 1.128.360,00 |
| 01.12.2025 | 14,46 | 14,68 | 14,43 | 14,68 | 1,38% | 1.947.348,00 |
| 28.11.2025 | 14,41 | 14,50 | 14,26 | 14,48 | 0,42% | 506.092,00 |
| 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 |