14,200$
0,71%
Echtzeit-Aktienkurs Dole plc
Bid:
Ask:
Aktienkurse zur Dole plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 14,08 | 14,22 | 14,00 | 14,22 | 0,85% | 319.142,00 |
| 02.07.2025 | 14,32 | 14,32 | 14,08 | 14,10 | -0,98% | 560.459,00 |
| 01.07.2025 | 13,89 | 14,43 | 13,89 | 14,24 | 1,79% | 595.126,00 |
| 30.06.2025 | 13,87 | 14,05 | 13,77 | 13,99 | 1,08% | 621.676,00 |
| 27.06.2025 | 13,77 | 13,84 | 13,62 | 13,84 | 0,65% | 1.563.833,00 |
| 26.06.2025 | 13,67 | 13,81 | 13,66 | 13,75 | 0,59% | 546.203,00 |
| 25.06.2025 | 13,92 | 13,95 | 13,64 | 13,67 | -2,50% | 521.421,00 |
| 24.06.2025 | 14,22 | 14,25 | 14,02 | 14,02 | -0,85% | 390.859,00 |
| 23.06.2025 | 14,03 | 14,23 | 13,71 | 14,14 | 0,86% | 490.355,00 |
| 20.06.2025 | 13,94 | 14,13 | 13,90 | 14,02 | 1,15% | 1.055.934,00 |
| 18.06.2025 | 13,79 | 13,97 | 13,60 | 13,86 | 0,29% | 433.956,00 |
| 17.06.2025 | 13,96 | 13,99 | 13,80 | 13,82 | -1,29% | 598.582,00 |
| 16.06.2025 | 14,09 | 14,16 | 13,94 | 14,00 | 0,00% | 441.215,00 |
| 13.06.2025 | 14,12 | 14,24 | 13,95 | 14,00 | -1,62% | 848.209,00 |
| 12.06.2025 | 13,76 | 14,25 | 13,70 | 14,23 | 3,04% | 717.915,00 |
| 11.06.2025 | 13,76 | 13,88 | 13,68 | 13,81 | 0,66% | 734.097,00 |
| 10.06.2025 | 13,76 | 13,89 | 13,64 | 13,72 | -0,58% | 524.663,00 |
| 09.06.2025 | 13,70 | 13,84 | 13,63 | 13,80 | -0,14% | 552.622,00 |
| 06.06.2025 | 13,88 | 13,92 | 13,68 | 13,82 | 0,51% | 425.615,00 |
| 05.06.2025 | 13,82 | 13,82 | 13,65 | 13,75 | -0,43% | 469.897,00 |
| 04.06.2025 | 14,14 | 14,14 | 13,78 | 13,81 | -2,20% | 473.839,00 |
| 03.06.2025 | 14,06 | 14,19 | 13,98 | 14,12 | -0,07% | 724.361,00 |
| 02.06.2025 | 14,14 | 14,15 | 13,92 | 14,13 | -0,21% | 467.198,00 |
| 30.05.2025 | 14,08 | 14,23 | 14,05 | 14,16 | 0,43% | 553.159,00 |
| 29.05.2025 | 13,95 | 14,12 | 13,84 | 14,10 | 1,59% | 417.296,00 |
| 28.05.2025 | 13,83 | 14,06 | 13,82 | 13,88 | 0,07% | 488.941,00 |
| 27.05.2025 | 14,01 | 14,05 | 13,71 | 13,87 | -0,86% | 710.598,00 |
| 23.05.2025 | 13,88 | 14,00 | 13,62 | 13,99 | 0,58% | 510.156,00 |
| 22.05.2025 | 13,95 | 14,02 | 13,82 | 13,91 | -0,50% | 696.995,00 |
| 21.05.2025 | 14,27 | 14,27 | 13,97 | 13,98 | -2,03% | 567.748,00 |
| 20.05.2025 | 14,33 | 14,39 | 14,15 | 14,27 | -0,70% | 635.151,00 |
| 19.05.2025 | 14,70 | 14,70 | 14,35 | 14,37 | -1,84% | 813.398,00 |
| 16.05.2025 | 14,37 | 14,67 | 14,29 | 14,64 | 1,74% | 1.203.559,00 |
| 15.05.2025 | 14,33 | 14,39 | 14,19 | 14,39 | 0,91% | 818.003,00 |
| 14.05.2025 | 14,18 | 14,72 | 14,17 | 14,26 | 1,06% | 1.233.489,00 |
| 13.05.2025 | 13,92 | 14,31 | 13,92 | 14,11 | 1,44% | 721.403,00 |
| 12.05.2025 | 13,86 | 13,95 | 12,97 | 13,91 | -5,76% | 2.539.561,00 |
| 09.05.2025 | 14,78 | 14,84 | 14,61 | 14,76 | -0,20% | 754.555,00 |
| 08.05.2025 | 14,60 | 14,85 | 14,56 | 14,79 | 1,37% | 796.104,00 |
| 07.05.2025 | 14,71 | 14,74 | 14,51 | 14,59 | -0,34% | 650.892,00 |
| 06.05.2025 | 14,53 | 14,76 | 14,51 | 14,64 | 0,41% | 496.434,00 |
| 05.05.2025 | 14,80 | 14,92 | 14,55 | 14,58 | -2,61% | 487.701,00 |
| 02.05.2025 | 15,13 | 15,17 | 14,96 | 14,97 | -0,07% | 462.812,00 |
| 01.05.2025 | 15,10 | 15,13 | 14,92 | 14,98 | -1,38% | 477.941,00 |
| 30.04.2025 | 14,86 | 15,36 | 14,77 | 15,19 | 2,08% | 735.894,00 |
| 29.04.2025 | 14,81 | 14,95 | 14,77 | 14,88 | 0,13% | 761.027,00 |
| 28.04.2025 | 14,80 | 14,94 | 14,61 | 14,86 | 0,41% | 1.057.344,00 |
| 25.04.2025 | 14,80 | 14,88 | 14,65 | 14,80 | -0,94% | 886.291,00 |
| 24.04.2025 | 14,60 | 14,95 | 14,43 | 14,94 | 2,33% | 924.697,00 |
| 23.04.2025 | 14,68 | 14,71 | 14,44 | 14,60 | 0,90% | 606.612,00 |
| 22.04.2025 | 14,13 | 14,53 | 14,10 | 14,47 | 3,51% | 845.676,00 |
| 21.04.2025 | 13,76 | 13,98 | 13,76 | 13,98 | 0,29% | 331.116,00 |
| 17.04.2025 | 13,78 | 13,98 | 13,78 | 13,94 | 1,31% | 646.986,00 |
| 16.04.2025 | 13,72 | 13,91 | 13,67 | 13,76 | 0,15% | 414.557,00 |
| 15.04.2025 | 13,89 | 13,90 | 13,73 | 13,74 | -1,15% | 339.123,00 |
| 14.04.2025 | 13,49 | 13,96 | 13,43 | 13,90 | 3,27% | 482.651,00 |
| 11.04.2025 | 13,47 | 13,47 | 13,10 | 13,46 | 0,30% | 1.021.541,00 |
| 10.04.2025 | 13,54 | 13,75 | 13,23 | 13,42 | -2,40% | 371.019,00 |
| 09.04.2025 | 13,28 | 13,97 | 13,08 | 13,75 | 3,31% | 732.090,00 |
| 08.04.2025 | 13,76 | 13,90 | 13,20 | 13,31 | -2,06% | 547.870,00 |
| 07.04.2025 | 13,59 | 14,12 | 13,44 | 13,59 | -3,27% | 631.348,00 |
| 04.04.2025 | 14,35 | 14,51 | 13,96 | 14,05 | -4,75% | 553.857,00 |
| 03.04.2025 | 14,50 | 14,79 | 14,28 | 14,75 | 0,61% | 526.211,00 |
| 02.04.2025 | 14,51 | 14,73 | 14,43 | 14,66 | 1,10% | 498.543,00 |
| 01.04.2025 | 14,33 | 14,63 | 14,24 | 14,50 | 0,35% | 648.719,00 |
| 31.03.2025 | 14,27 | 14,72 | 14,21 | 14,45 | 0,28% | 705.170,00 |
| 28.03.2025 | 14,39 | 14,49 | 14,30 | 14,41 | -0,07% | 656.206,00 |
| 27.03.2025 | 14,10 | 14,51 | 14,07 | 14,42 | 2,49% | 558.239,00 |
| 26.03.2025 | 13,87 | 14,08 | 13,81 | 14,07 | 1,88% | 444.743,00 |
| 25.03.2025 | 13,83 | 14,01 | 13,78 | 13,81 | 0,15% | 430.004,00 |
| 24.03.2025 | 13,87 | 13,97 | 13,70 | 13,79 | 0,07% | 484.280,00 |
| 21.03.2025 | 14,07 | 14,16 | 13,74 | 13,78 | -2,82% | 1.386.652,00 |
| 20.03.2025 | 14,34 | 14,54 | 14,18 | 14,18 | -3,14% | 439.447,00 |
| 19.03.2025 | 14,47 | 14,65 | 14,35 | 14,64 | 1,04% | 424.484,00 |
| 18.03.2025 | 14,34 | 14,58 | 14,22 | 14,49 | 0,69% | 577.913,00 |
| 17.03.2025 | 14,30 | 14,53 | 14,28 | 14,39 | 0,49% | 345.897,00 |
| 14.03.2025 | 14,15 | 14,33 | 14,03 | 14,32 | 1,56% | 472.865,00 |
| 13.03.2025 | 14,46 | 14,49 | 13,98 | 14,10 | -2,89% | 614.334,00 |
| 12.03.2025 | 14,36 | 14,56 | 14,17 | 14,52 | 0,62% | 451.826,00 |
| 11.03.2025 | 14,69 | 14,70 | 14,42 | 14,43 | -1,97% | 399.000,00 |
| 10.03.2025 | 14,78 | 14,99 | 14,64 | 14,72 | -0,94% | 593.297,00 |
| 07.03.2025 | 14,65 | 14,96 | 13,80 | 14,86 | 0,61% | 409.313,00 |
| 06.03.2025 | 14,48 | 14,80 | 14,43 | 14,77 | 1,51% | 491.672,00 |
| 05.03.2025 | 14,56 | 14,65 | 14,40 | 14,55 | 0,00% | 397.387,00 |
| 04.03.2025 | 14,60 | 14,74 | 14,55 | 14,55 | -1,15% | 663.097,00 |
| 03.03.2025 | 14,52 | 15,09 | 14,52 | 14,72 | 0,62% | 592.307,00 |
| 28.02.2025 | 14,60 | 14,67 | 14,38 | 14,63 | 0,34% | 724.337,00 |
| 27.02.2025 | 14,46 | 14,78 | 14,46 | 14,58 | -0,75% | 565.269,00 |
| 26.02.2025 | 14,45 | 15,10 | 14,34 | 14,69 | 4,56% | 1.024.677,00 |
| 25.02.2025 | 13,90 | 14,13 | 13,88 | 14,05 | 1,81% | 581.616,00 |
| 24.02.2025 | 13,74 | 14,02 | 13,62 | 13,80 | 1,17% | 432.646,00 |
| 21.02.2025 | 13,72 | 13,73 | 13,56 | 13,64 | 0,37% | 343.443,00 |
| 20.02.2025 | 13,41 | 13,65 | 13,37 | 13,59 | 0,52% | 375.749,00 |
| 19.02.2025 | 13,55 | 13,60 | 13,38 | 13,52 | -1,17% | 312.925,00 |
| 18.02.2025 | 13,55 | 13,76 | 13,42 | 13,68 | 1,26% | 403.137,00 |
| 14.02.2025 | 13,90 | 13,96 | 13,47 | 13,51 | -2,31% | 299.912,00 |
| 13.02.2025 | 13,68 | 13,85 | 13,64 | 13,83 | 1,17% | 344.687,00 |
| 12.02.2025 | 13,65 | 13,72 | 13,50 | 13,67 | -1,23% | 373.501,00 |
| 11.02.2025 | 13,51 | 13,85 | 13,50 | 13,84 | 1,54% | 242.425,00 |
| 10.02.2025 | 13,57 | 13,66 | 13,43 | 13,63 | 0,44% | 364.661,00 |