334,420$
0,55%
Echtzeit-Aktienkurs Duolingo
Bid:
Ask:
Aktienkurse zur Duolingo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 335,60 | 339,00 | 333,50 | 335,80 | 0,96% | 18.362,00 |
| 14.10.2025 | 323,82 | 336,00 | 320,63 | 332,60 | 0,79% | 800.878,00 |
| 13.10.2025 | 330,16 | 331,64 | 323,00 | 330,00 | 1,54% | 773.960,00 |
| 10.10.2025 | 340,45 | 347,60 | 323,11 | 325,00 | -3,62% | 988.379,00 |
| 09.10.2025 | 348,00 | 353,00 | 332,21 | 337,19 | -2,90% | 1.268.431,00 |
| 08.10.2025 | 321,55 | 350,00 | 320,60 | 347,27 | 8,53% | 1.587.413,00 |
| 07.10.2025 | 321,22 | 323,57 | 314,00 | 319,98 | -0,10% | 810.140,00 |
| 06.10.2025 | 322,63 | 330,00 | 315,48 | 320,31 | -0,68% | 1.593.029,00 |
| 03.10.2025 | 314,34 | 330,24 | 313,00 | 322,51 | 3,04% | 184.257,00 |
| 02.10.2025 | 304,01 | 313,30 | 299,00 | 313,00 | 3,06% | 1.465.933,00 |
| 01.10.2025 | 320,57 | 322,05 | 293,03 | 303,72 | -5,63% | 2.340.851,00 |
| 30.09.2025 | 331,20 | 332,00 | 312,09 | 321,84 | -2,11% | 1.768.216,00 |
| 29.09.2025 | 320,08 | 336,22 | 314,68 | 328,78 | 0,73% | 1.731.097,00 |
| 26.09.2025 | 311,84 | 327,71 | 309,79 | 326,39 | 4,11% | 1.601.506,00 |
| 25.09.2025 | 295,58 | 315,20 | 294,45 | 313,49 | 4,09% | 1.650.782,00 |
| 24.09.2025 | 302,06 | 304,24 | 293,83 | 301,17 | 0,56% | 1.345.691,00 |
| 23.09.2025 | 305,46 | 305,48 | 293,50 | 299,50 | -3,18% | 1.405.431,00 |
| 22.09.2025 | 289,45 | 310,92 | 288,54 | 309,34 | 6,34% | 1.924.226,00 |
| 19.09.2025 | 290,30 | 291,48 | 285,46 | 290,90 | 0,42% | 1.530.238,00 |
| 18.09.2025 | 283,75 | 291,24 | 281,64 | 289,67 | 3,76% | 1.333.617,00 |
| 17.09.2025 | 267,79 | 281,94 | 264,85 | 279,16 | -0,56% | 2.248.062,00 |
| 16.09.2025 | 289,50 | 296,80 | 271,00 | 280,74 | -1,53% | 2.284.214,00 |
| 15.09.2025 | 308,00 | 309,99 | 284,68 | 285,11 | -7,40% | 2.130.316,00 |
| 12.09.2025 | 314,25 | 319,68 | 300,50 | 307,91 | -0,46% | 2.173.203,00 |
| 11.09.2025 | 296,22 | 315,48 | 291,00 | 309,34 | 8,19% | 3.794.503,00 |
| 10.09.2025 | 274,10 | 286,83 | 272,00 | 285,91 | 4,54% | 2.055.902,00 |
| 09.09.2025 | 272,16 | 287,50 | 256,63 | 273,49 | 0,81% | 3.373.792,00 |
| 08.09.2025 | 265,83 | 276,49 | 264,82 | 271,28 | 0,04% | 1.493.850,00 |
| 05.09.2025 | 273,25 | 273,30 | 263,68 | 271,18 | -0,56% | 1.825.600,00 |
| 04.09.2025 | 275,13 | 278,28 | 267,39 | 272,70 | -3,47% | 2.462.917,00 |
| 03.09.2025 | 286,44 | 292,00 | 277,24 | 282,52 | -2,57% | 1.726.036,00 |
| 02.09.2025 | 291,25 | 298,42 | 287,21 | 289,98 | -2,65% | 1.439.980,00 |
| 29.08.2025 | 319,78 | 320,05 | 293,66 | 297,86 | -7,72% | 2.280.164,00 |
| 28.08.2025 | 317,22 | 325,90 | 316,28 | 322,78 | 1,53% | 728.233,00 |
| 27.08.2025 | 317,00 | 324,40 | 316,03 | 317,93 | 0,60% | 1.197.931,00 |
| 26.08.2025 | 321,39 | 322,00 | 307,81 | 316,02 | -1,69% | 2.167.085,00 |
| 25.08.2025 | 331,83 | 339,49 | 317,19 | 321,44 | -3,14% | 1.415.988,00 |
| 22.08.2025 | 343,95 | 355,00 | 329,35 | 331,87 | -3,95% | 1.959.756,00 |
| 21.08.2025 | 336,58 | 346,91 | 331,45 | 345,52 | 1,96% | 1.316.811,00 |
| 20.08.2025 | 338,28 | 340,75 | 322,71 | 338,88 | -0,52% | 1.330.524,00 |
| 19.08.2025 | 367,01 | 368,39 | 338,00 | 340,66 | -7,73% | 1.885.643,00 |
| 18.08.2025 | 338,51 | 371,63 | 338,51 | 369,19 | 12,93% | 3.128.055,00 |
| 15.08.2025 | 329,51 | 333,95 | 322,38 | 326,93 | -0,89% | 1.066.226,00 |
| 14.08.2025 | 327,50 | 339,14 | 321,17 | 329,88 | 0,59% | 1.800.472,00 |
| 13.08.2025 | 324,02 | 328,92 | 307,05 | 327,93 | 1,55% | 2.484.591,00 |
| 12.08.2025 | 342,90 | 344,41 | 317,79 | 322,93 | -5,19% | 2.605.589,00 |
| 11.08.2025 | 371,44 | 373,50 | 336,39 | 340,59 | -8,03% | 2.660.992,00 |
| 08.08.2025 | 404,50 | 415,76 | 362,58 | 370,34 | -5,25% | 3.839.642,00 |
| 07.08.2025 | 446,00 | 468,00 | 378,00 | 390,84 | 13,75% | 8.156.761,00 |
| 06.08.2025 | 343,80 | 347,25 | 334,01 | 343,61 | 0,97% | 2.398.186,00 |
| 05.08.2025 | 354,60 | 356,47 | 338,50 | 340,31 | -3,42% | 1.335.529,00 |
| 04.08.2025 | 343,29 | 352,87 | 341,25 | 352,36 | 3,94% | 965.762,00 |
| 01.08.2025 | 342,23 | 344,33 | 330,32 | 338,99 | -2,20% | 1.016.252,00 |
| 31.07.2025 | 342,82 | 357,26 | 338,05 | 346,63 | 1,55% | 1.221.419,00 |
| 30.07.2025 | 335,08 | 341,89 | 331,51 | 341,34 | 2,26% | 763.076,00 |
| 29.07.2025 | 342,50 | 342,75 | 331,22 | 333,79 | -1,97% | 955.097,00 |
| 28.07.2025 | 362,25 | 364,06 | 335,10 | 340,49 | -6,48% | 1.755.659,00 |
| 25.07.2025 | 362,42 | 365,36 | 360,11 | 364,09 | 0,87% | 626.160,00 |
| 24.07.2025 | 360,85 | 364,02 | 356,00 | 360,95 | 0,32% | 665.891,00 |
| 23.07.2025 | 358,00 | 366,64 | 357,65 | 359,79 | 1,00% | 1.035.189,00 |
| 22.07.2025 | 357,53 | 363,14 | 351,50 | 356,23 | 0,11% | 626.109,00 |
| 21.07.2025 | 371,00 | 372,01 | 354,05 | 355,85 | -3,95% | 808.468,00 |
| 18.07.2025 | 358,34 | 371,87 | 352,81 | 370,49 | 2,36% | 1.039.038,00 |
| 17.07.2025 | 361,51 | 366,00 | 358,17 | 361,95 | 0,17% | 859.817,00 |
| 16.07.2025 | 378,31 | 378,31 | 355,06 | 361,35 | -4,48% | 1.105.558,00 |
| 15.07.2025 | 377,80 | 382,59 | 372,14 | 378,31 | 0,50% | 587.933,00 |
| 14.07.2025 | 371,36 | 386,93 | 368,00 | 376,42 | 1,51% | 1.018.651,00 |
| 11.07.2025 | 381,38 | 383,80 | 368,43 | 370,82 | -2,53% | 680.814,00 |
| 10.07.2025 | 390,75 | 391,81 | 378,95 | 380,44 | -2,64% | 873.298,00 |
| 09.07.2025 | 390,00 | 400,43 | 383,68 | 390,75 | 0,33% | 833.150,00 |
| 08.07.2025 | 400,30 | 406,68 | 373,11 | 389,45 | -1,77% | 1.432.022,00 |
| 07.07.2025 | 390,75 | 397,54 | 382,33 | 396,45 | 1,17% | 986.334,00 |
| 03.07.2025 | 397,11 | 402,27 | 388,26 | 391,86 | -1,26% | 552.232,00 |
| 02.07.2025 | 400,00 | 406,03 | 395,55 | 396,86 | -1,54% | 637.119,00 |
| 01.07.2025 | 409,24 | 413,72 | 394,15 | 403,06 | -1,67% | 778.471,00 |
| 30.06.2025 | 416,35 | 426,80 | 409,10 | 409,92 | -0,33% | 895.005,00 |
| 27.06.2025 | 402,43 | 412,59 | 389,33 | 411,26 | 3,16% | 1.580.496,00 |
| 26.06.2025 | 402,00 | 408,37 | 383,60 | 398,66 | 0,25% | 1.376.936,00 |
| 25.06.2025 | 435,04 | 437,40 | 396,51 | 397,68 | -5,94% | 1.430.778,00 |
| 24.06.2025 | 454,65 | 455,76 | 417,28 | 422,79 | -5,74% | 1.552.695,00 |
| 23.06.2025 | 470,00 | 472,12 | 446,75 | 448,54 | -4,88% | 1.244.910,00 |
| 20.06.2025 | 477,42 | 483,03 | 465,80 | 471,57 | -1,50% | 1.337.825,00 |
| 18.06.2025 | 478,84 | 482,68 | 473,18 | 478,73 | 0,51% | 486.642,00 |
| 17.06.2025 | 470,71 | 478,97 | 466,00 | 476,30 | 0,29% | 454.766,00 |
| 16.06.2025 | 482,57 | 489,00 | 471,79 | 474,90 | -0,75% | 694.795,00 |
| 13.06.2025 | 471,94 | 485,00 | 471,05 | 478,48 | -0,62% | 550.602,00 |
| 12.06.2025 | 475,36 | 482,57 | 470,15 | 481,48 | 1,63% | 650.956,00 |
| 11.06.2025 | 486,94 | 487,90 | 471,92 | 473,78 | -2,52% | 966.213,00 |
| 10.06.2025 | 499,60 | 503,49 | 475,41 | 486,02 | -2,39% | 1.134.732,00 |
| 09.06.2025 | 509,48 | 509,48 | 485,53 | 497,93 | -2,93% | 1.006.785,00 |
| 06.06.2025 | 524,80 | 540,30 | 510,88 | 512,95 | -1,92% | 929.674,00 |
| 05.06.2025 | 530,18 | 531,87 | 518,00 | 522,99 | 0,81% | 739.460,00 |
| 04.06.2025 | 515,00 | 523,33 | 510,67 | 518,79 | 1,06% | 634.552,00 |
| 03.06.2025 | 529,57 | 534,50 | 512,00 | 513,37 | -2,56% | 688.149,00 |
| 02.06.2025 | 519,76 | 528,07 | 513,21 | 526,85 | 1,39% | 674.688,00 |
| 30.05.2025 | 506,76 | 521,61 | 496,26 | 519,61 | 1,21% | 1.136.569,00 |
| 29.05.2025 | 530,47 | 531,69 | 512,54 | 513,39 | -2,10% | 615.819,00 |
| 28.05.2025 | 524,42 | 530,00 | 521,31 | 524,40 | -0,11% | 432.370,00 |
| 27.05.2025 | 528,02 | 529,77 | 512,10 | 525,00 | 0,92% | 523.863,00 |
| 23.05.2025 | 512,31 | 524,41 | 510,00 | 520,21 | 0,47% | 459.664,00 |