12,890$
-0,23%
Echtzeit-Aktienkurs Dole PLC
Bid:
Ask:
Aktienkurse zur Dole PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 13,02 | 13,02 | 12,83 | 12,90 | -0,15% | 833.823,00 |
| 23.09.2026 | 13,20 | 13,23 | 12,92 | 12,92 | -2,12% | 568.983,00 |
| 22.09.2026 | 13,11 | 13,29 | 13,06 | 13,20 | 1,54% | 844.356,00 |
| 21.09.2026 | 13,04 | 13,09 | 12,97 | 13,00 | -0,23% | 838.199,00 |
| 18.09.2026 | 13,07 | 13,17 | 12,98 | 13,03 | -0,84% | 1.203.834,00 |
| 17.09.2026 | 13,16 | 13,25 | 13,08 | 13,14 | 0,31% | 740.927,00 |
| 16.09.2026 | 13,16 | 13,35 | 13,10 | 13,10 | -1,21% | 789.137,00 |
| 15.09.2026 | 13,22 | 13,31 | 13,11 | 13,26 | 0,15% | 964.113,00 |
| 14.09.2026 | 13,50 | 13,64 | 13,17 | 13,24 | -0,68% | 1.878.261,00 |
| 11.09.2026 | 13,72 | 13,77 | 13,33 | 13,33 | -1,77% | 1.003.275,00 |
| 10.09.2026 | 13,86 | 13,89 | 13,52 | 13,57 | -1,60% | 798.439,00 |
| 09.09.2026 | 13,86 | 14,03 | 13,64 | 13,79 | -0,72% | 1.256.348,00 |
| 08.09.2026 | 13,94 | 14,01 | 13,76 | 13,89 | -0,86% | 1.042.872,00 |
| 04.09.2026 | 13,81 | 14,09 | 13,80 | 14,01 | 0,79% | 809.355,00 |
| 03.09.2026 | 14,12 | 14,14 | 13,80 | 13,90 | -1,14% | 899.077,00 |
| 02.09.2026 | 13,93 | 14,10 | 13,84 | 14,06 | 1,52% | 1.147.438,00 |
| 01.09.2026 | 13,87 | 14,04 | 13,85 | 13,85 | 0,00% | 1.159.406,00 |
| 31.08.2026 | 13,77 | 13,89 | 13,71 | 13,85 | 0,51% | 1.002.321,00 |
| 28.08.2026 | 13,75 | 13,91 | 13,69 | 13,78 | 0,66% | 857.483,00 |
| 27.08.2026 | 13,50 | 13,81 | 13,48 | 13,69 | 0,44% | 1.467.190,00 |
| 26.08.2026 | 13,53 | 13,72 | 13,51 | 13,63 | 0,66% | 1.081.395,00 |
| 25.08.2026 | 13,47 | 13,59 | 13,37 | 13,54 | 0,59% | 1.109.461,00 |
| 24.08.2026 | 13,42 | 13,58 | 13,41 | 13,46 | 1,13% | 959.062,00 |
| 21.08.2026 | 13,41 | 13,44 | 13,22 | 13,31 | -0,45% | 676.510,00 |
| 20.08.2026 | 13,17 | 13,46 | 13,17 | 13,37 | 0,60% | 828.814,00 |
| 19.08.2026 | 13,11 | 13,41 | 13,08 | 13,29 | 2,86% | 817.084,00 |
| 18.08.2026 | 13,13 | 13,19 | 12,92 | 12,92 | -0,08% | 1.132.471,00 |
| 17.08.2026 | 13,18 | 13,23 | 12,88 | 12,93 | -2,78% | 1.320.243,00 |
| 14.08.2026 | 13,31 | 13,38 | 13,20 | 13,30 | -0,45% | 854.184,00 |
| 13.08.2026 | 13,09 | 13,42 | 13,07 | 13,36 | 2,93% | 1.015.577,00 |
| 12.08.2026 | 13,00 | 13,15 | 12,93 | 12,98 | 0,15% | 1.168.523,00 |
| 11.08.2026 | 12,90 | 13,21 | 12,83 | 12,96 | -0,15% | 1.572.448,00 |
| 10.08.2026 | 12,96 | 13,36 | 12,74 | 12,98 | -6,15% | 2.859.105,00 |
| 07.08.2026 | 13,74 | 13,92 | 13,69 | 13,83 | 0,44% | 768.417,00 |
| 06.08.2026 | 13,97 | 13,99 | 13,70 | 13,77 | 0,00% | 651.475,00 |
| 05.08.2026 | 14,13 | 14,13 | 13,75 | 13,77 | -1,64% | 755.283,00 |
| 04.08.2026 | 14,15 | 14,16 | 13,96 | 14,00 | -2,03% | 678.887,00 |
| 03.08.2026 | 14,18 | 14,34 | 14,16 | 14,29 | 1,06% | 1.108.834,00 |
| 31.07.2026 | 14,14 | 14,20 | 13,99 | 14,14 | -1,19% | 1.011.299,00 |
| 30.07.2026 | 14,21 | 14,32 | 13,95 | 14,31 | -0,97% | 1.717.118,00 |
| 29.07.2026 | 14,17 | 14,49 | 14,14 | 14,45 | 1,55% | 2.343.458,00 |
| 28.07.2026 | 14,30 | 14,49 | 14,20 | 14,23 | 1,28% | 1.158.867,00 |
| 27.07.2026 | 14,27 | 14,32 | 13,98 | 14,05 | -0,64% | 990.661,00 |
| 24.07.2026 | 14,12 | 14,21 | 14,01 | 14,14 | 0,64% | 666.071,00 |
| 23.07.2026 | 14,08 | 14,13 | 13,88 | 14,05 | -1,75% | 999.830,00 |
| 22.07.2026 | 14,07 | 14,32 | 14,02 | 14,30 | 2,36% | 797.243,00 |
| 21.07.2026 | 14,21 | 14,32 | 13,88 | 13,97 | -2,10% | 594.256,00 |
| 20.07.2026 | 14,42 | 14,43 | 14,24 | 14,27 | -1,04% | 392.382,00 |
| 17.07.2026 | 14,44 | 14,77 | 14,29 | 14,42 | -0,55% | 574.615,00 |
| 16.07.2026 | 14,16 | 14,55 | 14,15 | 14,50 | 3,28% | 597.137,00 |
| 15.07.2026 | 14,05 | 14,27 | 14,01 | 14,04 | -0,43% | 546.725,00 |
| 14.07.2026 | 14,26 | 14,26 | 13,99 | 14,10 | -0,56% | 493.227,00 |
| 13.07.2026 | 14,37 | 14,44 | 14,14 | 14,18 | -0,77% | 598.208,00 |
| 10.07.2026 | 14,00 | 14,30 | 14,00 | 14,29 | 1,93% | 633.337,00 |
| 09.07.2026 | 13,98 | 14,04 | 13,81 | 14,02 | -0,28% | 558.835,00 |
| 08.07.2026 | 14,27 | 14,30 | 14,05 | 14,06 | -0,99% | 730.153,00 |
| 07.07.2026 | 14,13 | 14,35 | 14,08 | 14,20 | 1,79% | 1.014.316,00 |
| 06.07.2026 | 13,98 | 14,12 | 13,76 | 13,95 | -0,50% | 1.115.054,00 |
| 02.07.2026 | 14,01 | 14,13 | 13,81 | 14,02 | 2,11% | 1.071.354,00 |
| 01.07.2026 | 13,85 | 14,03 | 13,72 | 13,73 | 0,07% | 1.209.627,00 |
| 30.06.2026 | 13,90 | 14,03 | 13,57 | 13,72 | -1,22% | 1.062.609,00 |
| 29.06.2026 | 14,08 | 14,12 | 13,73 | 13,89 | -1,14% | 960.699,00 |
| 26.06.2026 | 13,92 | 14,19 | 13,92 | 14,05 | 1,81% | 4.427.524,00 |
| 25.06.2026 | 14,13 | 14,19 | 13,78 | 13,80 | -2,75% | 978.091,00 |
| 24.06.2026 | 14,21 | 14,37 | 14,04 | 14,19 | -0,28% | 924.984,00 |
| 23.06.2026 | 13,97 | 14,29 | 13,95 | 14,23 | 2,60% | 720.353,00 |
| 22.06.2026 | 13,91 | 14,08 | 13,75 | 13,87 | -0,93% | 1.860.407,00 |
| 18.06.2026 | 14,06 | 14,22 | 13,96 | 14,00 | -0,43% | 1.530.066,00 |
| 17.06.2026 | 14,22 | 14,25 | 13,93 | 14,06 | -2,09% | 793.430,00 |
| 16.06.2026 | 14,28 | 14,42 | 14,22 | 14,36 | 0,84% | 676.928,00 |
| 15.06.2026 | 14,38 | 14,43 | 14,18 | 14,24 | -0,77% | 956.081,00 |
| 12.06.2026 | 14,18 | 14,40 | 14,09 | 14,35 | 1,70% | 561.427,00 |
| 11.06.2026 | 14,41 | 14,41 | 14,09 | 14,11 | -1,54% | 797.419,00 |
| 10.06.2026 | 14,15 | 14,35 | 14,09 | 14,33 | 2,50% | 716.163,00 |
| 09.06.2026 | 13,73 | 13,99 | 13,63 | 13,98 | 2,12% | 1.074.792,00 |
| 08.06.2026 | 14,07 | 14,11 | 13,68 | 13,69 | -2,28% | 1.570.524,00 |
| 05.06.2026 | 13,99 | 14,14 | 13,82 | 14,01 | 0,57% | 1.054.879,00 |
| 04.06.2026 | 14,03 | 14,10 | 13,73 | 13,93 | 1,16% | 1.850.839,00 |
| 03.06.2026 | 14,05 | 14,20 | 13,60 | 13,77 | -2,75% | 1.383.146,00 |
| 02.06.2026 | 14,15 | 14,42 | 14,11 | 14,16 | 0,14% | 1.743.005,00 |
| 01.06.2026 | 13,92 | 14,22 | 13,88 | 14,14 | 1,07% | 1.704.408,00 |
| 29.05.2026 | 14,38 | 14,47 | 13,99 | 13,99 | -2,98% | 3.631.436,00 |
| 28.05.2026 | 14,54 | 14,64 | 14,33 | 14,42 | -0,41% | 1.539.753,00 |
| 27.05.2026 | 14,41 | 14,74 | 14,41 | 14,48 | 0,84% | 996.569,00 |
| 26.05.2026 | 14,41 | 14,56 | 14,28 | 14,36 | -0,49% | 909.402,00 |
| 22.05.2026 | 14,50 | 14,61 | 14,35 | 14,43 | -0,76% | 619.229,00 |
| 21.05.2026 | 14,48 | 14,57 | 14,30 | 14,54 | -0,14% | 1.057.181,00 |
| 20.05.2026 | 14,15 | 14,70 | 14,13 | 14,56 | 2,75% | 1.184.369,00 |
| 19.05.2026 | 14,25 | 14,62 | 14,11 | 14,17 | -0,49% | 753.493,00 |
| 18.05.2026 | 14,16 | 14,49 | 14,09 | 14,24 | 0,99% | 1.154.270,00 |
| 15.05.2026 | 14,45 | 14,54 | 13,94 | 14,10 | -1,95% | 1.068.595,00 |
| 14.05.2026 | 14,70 | 14,90 | 14,37 | 14,38 | -1,30% | 1.061.741,00 |
| 13.05.2026 | 14,44 | 14,80 | 14,17 | 14,57 | 1,11% | 1.113.912,00 |
| 12.05.2026 | 15,33 | 15,61 | 14,40 | 14,41 | -5,26% | 1.615.943,00 |
| 11.05.2026 | 14,46 | 15,29 | 14,31 | 15,21 | 2,22% | 1.917.840,00 |
| 08.05.2026 | 14,85 | 14,90 | 14,66 | 14,88 | 0,54% | 1.248.973,00 |
| 07.05.2026 | 14,88 | 14,88 | 14,54 | 14,80 | -0,74% | 1.447.105,00 |
| 06.05.2026 | 14,97 | 14,97 | 14,77 | 14,91 | 0,74% | 804.418,00 |
| 05.05.2026 | 15,12 | 15,19 | 14,78 | 14,80 | -2,50% | 617.050,00 |
| 04.05.2026 | 15,13 | 15,32 | 14,95 | 15,18 | 0,26% | 765.293,00 |