16,400$
1,11%
Echtzeit-Aktienkurs Dole PLC
Bid:
Ask:
Aktienkurse zur Dole PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 16,35 | 16,46 | 16,32 | 16,40 | 1,11% | 27.984,00 |
| 04.11.2024 | 16,05 | 16,27 | 16,02 | 16,22 | 0,75% | 311.794,00 |
| 01.11.2024 | 16,18 | 16,28 | 16,10 | 16,10 | -0,31% | 606.971,00 |
| 31.10.2024 | 16,04 | 16,22 | 16,01 | 16,15 | 0,75% | 430.792,00 |
| 30.10.2024 | 15,80 | 16,11 | 15,80 | 16,03 | 0,94% | 399.366,00 |
| 29.10.2024 | 16,18 | 16,18 | 15,83 | 15,88 | -2,76% | 328.858,00 |
| 28.10.2024 | 16,19 | 16,58 | 16,19 | 16,33 | 1,49% | 488.182,00 |
| 25.10.2024 | 16,19 | 16,31 | 16,04 | 16,09 | -0,56% | 400.571,00 |
| 24.10.2024 | 16,08 | 16,20 | 16,00 | 16,18 | 1,00% | 392.972,00 |
| 23.10.2024 | 15,76 | 16,05 | 15,75 | 16,02 | 0,82% | 270.463,00 |
| 22.10.2024 | 15,75 | 15,90 | 15,63 | 15,89 | 1,02% | 621.784,00 |
| 21.10.2024 | 16,15 | 16,20 | 15,72 | 15,73 | -2,60% | 346.570,00 |
| 18.10.2024 | 16,41 | 16,46 | 16,13 | 16,15 | -1,58% | 397.657,00 |
| 17.10.2024 | 16,28 | 16,48 | 16,25 | 16,41 | 0,61% | 493.865,00 |
| 16.10.2024 | 16,25 | 16,35 | 16,16 | 16,31 | 1,05% | 419.884,00 |
| 15.10.2024 | 16,18 | 16,24 | 16,06 | 16,14 | -0,19% | 580.737,00 |
| 14.10.2024 | 16,03 | 16,23 | 15,96 | 16,17 | 0,50% | 388.746,00 |
| 11.10.2024 | 15,98 | 16,12 | 15,98 | 16,09 | 0,81% | 566.637,00 |
| 10.10.2024 | 15,89 | 16,00 | 15,83 | 15,96 | 0,50% | 441.766,00 |
| 09.10.2024 | 16,07 | 16,15 | 15,86 | 15,88 | -1,43% | 366.731,00 |
| 08.10.2024 | 16,13 | 16,23 | 16,01 | 16,11 | 0,19% | 427.833,00 |
| 07.10.2024 | 16,21 | 16,21 | 15,93 | 16,08 | -1,17% | 350.760,00 |
| 04.10.2024 | 16,09 | 16,48 | 16,00 | 16,27 | 4,50% | 745.057,00 |
| 03.10.2024 | 15,75 | 15,85 | 15,50 | 15,57 | -1,77% | 451.689,00 |
| 02.10.2024 | 16,04 | 16,25 | 15,78 | 15,85 | -1,49% | 595.856,00 |
| 01.10.2024 | 16,20 | 16,24 | 16,02 | 16,09 | -1,23% | 685.627,00 |
| 30.09.2024 | 16,64 | 16,72 | 16,21 | 16,29 | -3,15% | 587.510,00 |
| 27.09.2024 | 16,83 | 16,92 | 16,67 | 16,82 | 0,78% | 549.362,00 |
| 26.09.2024 | 16,73 | 16,86 | 16,64 | 16,69 | -0,06% | 619.941,00 |
| 25.09.2024 | 16,87 | 16,91 | 16,69 | 16,70 | -1,24% | 461.214,00 |
| 24.09.2024 | 16,75 | 16,93 | 16,63 | 16,91 | 0,89% | 485.992,00 |
| 23.09.2024 | 16,85 | 16,94 | 16,73 | 16,76 | -0,48% | 536.676,00 |
| 20.09.2024 | 17,06 | 17,11 | 16,80 | 16,84 | -1,64% | 1.363.943,00 |
| 19.09.2024 | 16,90 | 17,12 | 16,78 | 17,12 | 1,12% | 853.250,00 |
| 18.09.2024 | 16,80 | 17,07 | 16,72 | 16,93 | 1,14% | 1.095.019,00 |
| 17.09.2024 | 16,66 | 16,92 | 16,59 | 16,74 | 0,60% | 972.670,00 |
| 16.09.2024 | 16,25 | 16,67 | 16,24 | 16,64 | 2,97% | 1.134.403,00 |
| 13.09.2024 | 15,94 | 16,20 | 15,94 | 16,16 | 1,70% | 817.807,00 |
| 12.09.2024 | 15,60 | 15,89 | 15,55 | 15,89 | 2,06% | 813.103,00 |
| 11.09.2024 | 15,49 | 15,62 | 15,29 | 15,57 | -0,57% | 982.620,00 |
| 10.09.2024 | 15,73 | 15,80 | 15,55 | 15,66 | -0,13% | 697.049,00 |
| 09.09.2024 | 15,89 | 15,89 | 15,62 | 15,68 | -1,63% | 502.439,00 |
| 06.09.2024 | 16,20 | 16,26 | 15,91 | 15,94 | -1,85% | 696.954,00 |
| 05.09.2024 | 16,22 | 16,30 | 16,16 | 16,24 | 0,74% | 1.223.615,00 |
| 04.09.2024 | 15,97 | 16,12 | 15,94 | 16,12 | 0,94% | 648.296,00 |
| 03.09.2024 | 16,06 | 16,09 | 15,93 | 15,97 | -0,87% | 539.775,00 |
| 30.08.2024 | 16,15 | 16,22 | 15,99 | 16,11 | -0,25% | 681.701,00 |
| 29.08.2024 | 16,22 | 16,22 | 15,96 | 16,15 | 0,50% | 968.639,00 |
| 28.08.2024 | 16,21 | 16,26 | 16,04 | 16,07 | -0,74% | 877.309,00 |
| 27.08.2024 | 15,81 | 16,21 | 15,81 | 16,19 | 1,63% | 1.395.856,00 |
| 26.08.2024 | 15,90 | 16,00 | 15,82 | 15,93 | 0,82% | 903.500,00 |
| 23.08.2024 | 15,75 | 15,86 | 15,72 | 15,80 | 0,51% | 926.925,00 |
| 22.08.2024 | 15,61 | 15,74 | 15,48 | 15,72 | 1,16% | 825.841,00 |
| 21.08.2024 | 15,70 | 15,70 | 15,43 | 15,54 | -0,38% | 406.872,00 |
| 20.08.2024 | 15,65 | 15,67 | 15,42 | 15,60 | -0,19% | 1.037.965,00 |
| 19.08.2024 | 15,39 | 15,73 | 15,39 | 15,63 | 1,76% | 1.280.846,00 |
| 16.08.2024 | 15,32 | 15,49 | 15,26 | 15,36 | 0,59% | 1.249.033,00 |
| 15.08.2024 | 15,00 | 15,47 | 14,94 | 15,27 | 3,25% | 1.147.940,00 |
| 14.08.2024 | 14,35 | 14,82 | 13,77 | 14,79 | 1,65% | 1.094.720,00 |
| 13.08.2024 | 14,48 | 14,56 | 14,35 | 14,55 | 1,11% | 688.317,00 |
| 12.08.2024 | 14,50 | 14,59 | 14,36 | 14,39 | -1,10% | 643.876,00 |
| 09.08.2024 | 14,70 | 14,70 | 14,53 | 14,55 | -0,95% | 573.673,00 |
| 08.08.2024 | 14,64 | 14,88 | 14,61 | 14,69 | 0,69% | 1.262.223,00 |
| 07.08.2024 | 14,40 | 14,63 | 14,30 | 14,59 | 1,60% | 1.129.195,00 |
| 06.08.2024 | 14,20 | 14,53 | 14,12 | 14,36 | 0,42% | 560.366,00 |
| 05.08.2024 | 14,37 | 14,43 | 14,04 | 14,30 | -2,72% | 609.116,00 |
| 02.08.2024 | 14,55 | 14,86 | 14,50 | 14,70 | -0,41% | 642.221,00 |
| 01.08.2024 | 14,80 | 14,93 | 14,62 | 14,76 | -0,61% | 654.482,00 |
| 31.07.2024 | 14,85 | 15,00 | 14,76 | 14,85 | -0,13% | 942.957,00 |
| 30.07.2024 | 14,63 | 14,99 | 14,53 | 14,87 | 1,57% | 707.135,00 |
| 29.07.2024 | 14,59 | 14,70 | 14,46 | 14,64 | 0,83% | 790.191,00 |
| 26.07.2024 | 14,50 | 14,57 | 14,39 | 14,52 | 0,35% | 548.367,00 |
| 25.07.2024 | 14,15 | 14,51 | 14,15 | 14,47 | 2,48% | 612.109,00 |
| 24.07.2024 | 13,76 | 14,17 | 13,76 | 14,12 | 1,66% | 1.207.887,00 |
| 23.07.2024 | 13,57 | 13,94 | 13,47 | 13,89 | 2,43% | 660.684,00 |
| 22.07.2024 | 13,54 | 13,61 | 13,29 | 13,56 | 0,22% | 415.416,00 |
| 19.07.2024 | 13,65 | 13,65 | 13,46 | 13,53 | -0,88% | 393.456,00 |
| 18.07.2024 | 13,56 | 13,83 | 13,50 | 13,65 | -0,15% | 372.487,00 |
| 17.07.2024 | 13,28 | 13,89 | 13,17 | 13,67 | 2,94% | 717.117,00 |
| 16.07.2024 | 13,05 | 13,28 | 12,96 | 13,28 | 2,47% | 660.771,00 |
| 15.07.2024 | 12,86 | 13,03 | 12,80 | 12,96 | 1,17% | 548.704,00 |
| 12.07.2024 | 12,81 | 12,95 | 12,74 | 12,81 | 1,10% | 399.963,00 |
| 11.07.2024 | 12,35 | 12,71 | 12,34 | 12,67 | 2,76% | 825.222,00 |
| 10.07.2024 | 12,28 | 12,38 | 12,28 | 12,33 | 0,41% | 399.460,00 |
| 09.07.2024 | 12,21 | 12,33 | 12,16 | 12,28 | 0,24% | 306.202,00 |
| 08.07.2024 | 12,28 | 12,38 | 12,20 | 12,25 | -0,08% | 671.459,00 |
| 05.07.2024 | 12,29 | 12,29 | 12,14 | 12,26 | -0,73% | 510.426,00 |
| 03.07.2024 | 12,28 | 12,38 | 12,23 | 12,35 | 0,32% | 267.454,00 |
| 02.07.2024 | 12,19 | 12,32 | 12,14 | 12,31 | 1,15% | 249.544,00 |
| 01.07.2024 | 12,29 | 12,32 | 12,14 | 12,17 | -0,57% | 372.575,00 |
| 28.06.2024 | 12,29 | 12,29 | 12,06 | 12,24 | 0,08% | 3.119.795,00 |
| 27.06.2024 | 12,38 | 12,38 | 12,21 | 12,23 | -0,41% | 291.107,00 |
| 26.06.2024 | 12,13 | 12,32 | 12,08 | 12,28 | 0,49% | 440.317,00 |
| 25.06.2024 | 12,23 | 12,24 | 12,10 | 12,22 | -0,08% | 266.377,00 |
| 24.06.2024 | 12,11 | 12,26 | 12,05 | 12,23 | 1,24% | 361.924,00 |
| 21.06.2024 | 12,01 | 12,10 | 12,01 | 12,08 | 0,83% | 1.018.855,00 |
| 20.06.2024 | 11,88 | 12,00 | 11,88 | 11,98 | 0,08% | 364.901,00 |
| 18.06.2024 | 12,03 | 12,07 | 11,92 | 11,97 | -0,25% | 630.590,00 |
| 17.06.2024 | 11,85 | 12,08 | 11,78 | 12,00 | 1,18% | 556.339,00 |
| 14.06.2024 | 11,87 | 11,94 | 11,81 | 11,86 | -1,41% | 636.450,00 |